CTCP Chương Dương (cdc)

17.65
-0.25
(-1.40%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-14) 		-0.05 -0.29% 5,555,200 11,000 0.2
16.90
17.90
17.90
2 tháng
(2024-09-16) 		-0.45 -2.54% 13,824,700 84,000 1.4
16.90
17.90
17.90
3 tháng
(2024-08-15) 		-1.20 -6.50% 23,362,500 -214,300 -4.0
16.90
18.55
17.90
6 tháng
(2024-05-17) 		-2.35 -11.99% 52,288,500 -887,800 -16.9
16.90
19.95
17.90
12 tháng
(2023-11-20) 		-3 -14.81% 124,331,100 -593,400 -11.1
16.90
20.45
17.90
24 tháng
(2022-11-24) 		-0.75 -4.17% 225,328,300 64,892 4.3
16.90
20.45
17.90
36 tháng
(2021-11-29) 		0.35 2.07% 246,521,300 -115,434 1.8
15.70
20.45
17.90
60 tháng
(2019-12-10) 		6.34 58.13% 253,676,030 98,666 4.6
8.25
20.45
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2016
3.56
 32,080 3.65 3.65 3.51 0 0 0
21/01/2016
3.65
 143,480 3.65 3.65 3.60 0 0 0
20/01/2016
3.65
 83,520 3.65 3.70 3.60 0 0 0
19/01/2016
3.65
 5,220 3.60 3.65 3.56 0 0 0
18/01/2016
3.60
 42,380 3.56 3.80 3.36 0 0 0
15/01/2016
3.56
 13,000 3.56 3.56 3.56 0 0 0
14/01/2016
3.56
 38,000 3.60 3.60 3.56 0 0 0
13/01/2016
3.60
 28,560 3.60 3.60 3.56 0 0 0
12/01/2016
3.60
 23,940 3.46 3.60 3.51 0 0 0
11/01/2016
3.46
 11,500 3.60 3.60 3.46 0 0 0
08/01/2016
3.60
 44,000 3.56 3.60 3.56 0 0 0
07/01/2016
3.56
 46,830 3.60 3.65 3.56 0 0 0
06/01/2016
3.60
 6,000 3.70 3.70 3.60 0 0 0
05/01/2016
3.70
 7,030 3.70 3.70 3.60 0 0 0
04/01/2016
3.70
 3,140 3.80 3.80 3.60 0 0 0
31/12/2015
3.80
 21,430 3.60 3.80 3.56 0 0 0
30/12/2015
3.60
 910 3.65 3.65 3.60 0 0 0
29/12/2015
3.65
 22,930 3.51 3.65 3.56 0 0 0
28/12/2015
3.51
 10,630 3.70 3.70 3.51 0 0 0
25/12/2015
3.70
 5,020 3.65 3.70 3.60 0 0 0
24/12/2015
3.65
 2,210 3.65 3.65 3.51 0 0 0
23/12/2015
3.65
 16,270 3.65 3.65 3.60 0 0 0
22/12/2015
3.65
 10,420 3.60 3.65 3.51 0 0 0
21/12/2015
3.60
 10,930 3.65 3.65 3.60 0 0 0
18/12/2015
3.65
 12,820 3.70 3.70 3.51 0 0 0
17/12/2015
3.70
 32,810 3.75 3.75 3.60 0 0 0
16/12/2015
3.75
 20 3.75 3.75 3.60 0 0 0
15/12/2015
3.75
 8,380 3.75 3.80 3.60 0 0 0
14/12/2015
3.75
 18,010 3.65 3.75 3.70 0 0 0
11/12/2015
3.65
 34,220 3.56 3.65 3.56 0 0 0
10/12/2015
3.56
 12,030 3.70 3.70 3.56 0 0 0
09/12/2015
3.70
 15,040 3.70 3.75 3.65 0 0 0
08/12/2015
3.70
 40,710 3.70 3.70 3.65 0 0 0
07/12/2015
3.70
 20,570 3.65 3.70 3.60 0 0 0
04/12/2015
3.65
 6,930 3.65 3.65 3.56 0 0 0
03/12/2015
3.65
 760 3.70 3.70 3.60 0 0 0
02/12/2015
3.70
 1,470 3.51 3.70 3.51 0 0 0
01/12/2015
3.51
 14,040 3.60 3.70 3.51 0 0 0
30/11/2015
3.60
 16,020 3.60 3.75 3.51 0 0 0
27/11/2015
3.60
 33,820 3.70 3.80 3.60 0 0 0
26/11/2015
3.70
 26,940 3.70 3.75 3.70 0 0 0
25/11/2015
3.70
 8,670 3.75 3.75 3.70 0 0 0
24/11/2015
3.75
 23,890 3.75 3.75 3.65 0 0 0
23/11/2015
3.75
 10,060 3.75 3.80 3.65 0 0 0
20/11/2015
3.75
 45,490 3.60 3.80 3.60 0 24,860 -0.2
19/11/2015
3.60
 15,200 3.75 3.75 3.60 0 0 0
18/11/2015
3.75
 14,390 3.80 3.80 3.60 0 0 0
17/11/2015
3.80
 11,360 3.75 3.80 3.75 0 0 0
16/11/2015
3.75
 31,560 3.80 3.80 3.75 0 0 0
13/11/2015
3.80
 8,280 3.84 3.84 3.80 0 0 0
12/11/2015
3.84
 27,590 3.84 3.84 3.80 0 0 0
11/11/2015
3.84
 2,920 3.84 3.84 3.80 0 0 0
10/11/2015
3.84
 59,410 3.75 3.84 3.75 0 0 0
09/11/2015
3.75
 25,270 3.80 3.80 3.70 0 0 0
06/11/2015
3.80
 28,880 3.70 3.80 3.70 0 0 0
05/11/2015
3.70
 60,820 3.84 3.84 3.70 0 0 0
04/11/2015
3.84
 42,110 3.89 3.89 3.84 0 0 0
03/11/2015
3.89
 16,010 3.84 3.89 3.84 0 0 0
02/11/2015
3.84
 8,220 3.89 3.94 3.84 0 0 0
30/10/2015
3.89
 18,250 3.84 3.94 3.84 0 0 0
29/10/2015
3.84
 14,250 3.80 3.84 3.80 0 0 0
28/10/2015
3.80
 38,400 3.84 3.84 3.80 0 0 0
27/10/2015
3.84
 25,490 3.84 3.94 3.84 0 0 0
26/10/2015
3.84
 70,610 3.80 3.94 3.80 0 0 0
23/10/2015
3.80
 34,840 3.94 3.94 3.80 0 0 0
22/10/2015
3.94
 72,770 3.75 3.94 3.75 0 0 0
21/10/2015
3.75
 14,960 3.75 3.84 3.75 0 0 0
20/10/2015
3.75
 38,650 3.75 3.84 3.70 0 0 0
19/10/2015
3.75
 45,930 3.80 3.84 3.70 0 0 0
16/10/2015
3.80
 35,790 3.75 3.80 3.75 0 0 0
15/10/2015
3.75
 80,040 3.80 3.80 3.60 0 0 0
14/10/2015
3.80
 55,210 3.84 3.84 3.60 0 0 0
13/10/2015
3.84
 67,260 3.84 3.84 3.70 0 0 0
12/10/2015
3.84
 19,570 3.84 3.89 3.84 0 0 0
09/10/2015
3.84
 39,650 3.80 3.99 3.84 0 0 0
08/10/2015
3.80
 17,860 3.80 3.84 3.80 0 0 0
07/10/2015
3.80
 18,630 3.94 3.94 3.80 0 0 0
06/10/2015
3.94
 9,620 3.84 3.94 3.84 0 0 0
05/10/2015
3.84
 15,880 3.80 3.89 3.80 0 0 0
02/10/2015
3.80
 122,250 3.80 3.84 3.75 0 0 0
01/10/2015
3.80
 30,610 3.75 3.84 3.70 0 0 0
30/09/2015
3.75
 600 3.80 3.84 3.75 0 0 0
29/09/2015
3.80
 48,060 3.80 3.84 3.75 0 0 0
28/09/2015
3.80
 43,460 3.80 3.94 3.80 0 0 0
25/09/2015
3.80
 15,890 3.80 3.84 3.80 0 0 0
24/09/2015
3.80
 70,740 3.80 3.99 3.80 0 0 0
23/09/2015
3.80
 101,650 3.56 3.80 3.60 0 0 0
22/09/2015
3.56
 27,690 3.56 3.70 3.51 0 0 0
21/09/2015
3.56
 58,750 3.51 3.60 3.46 0 0 0
18/09/2015
3.51
 22,510 3.60 3.60 3.51 0 0 0
17/09/2015
3.60
 5,650 3.56 3.60 3.46 0 0 0
16/09/2015
3.56
 6,790 3.46 3.56 3.46 0 0 0
15/09/2015
3.46
 51,920 3.65 3.70 3.46 0 0 0
14/09/2015
3.65
 8,990 3.60 3.65 3.56 0 0 0
11/09/2015
3.60
 76,890 3.51 3.75 3.60 0 0 0
10/09/2015
3.51
 77,930 3.31 3.51 3.36 0 0 0
09/09/2015
3.31
 560 3.41 3.51 3.31 0 0 0
08/09/2015
3.41
 15,500 3.27 3.41 3.27 0 0 0
07/09/2015
3.27
 51,930 3.36 3.46 3.22 0 0 0
04/09/2015
3.36
 13,720 3.31 3.46 3.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |