CTCP Chương Dương (cdc)

20.60
0.60
(3%)
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
(2026-08-19) 		0.40 2.04% 3,964,000 183,400 2.0
19.10
24.50
20.60
2 tháng
(2026-07-20) 		1.50 8.11% 7,789,900 215,200 2.6
18.30
24.50
20.60
3 tháng
(2026-06-22) 		1.40 7.53% 10,525,000 171,900 1.8
18.30
24.50
20.60
6 tháng
(2026-03-23) 		5.27 35.80% 32,686,000 102,600 1.0
14.73
24.80
20.60
12 tháng
(2025-09-23) 		4.37 28% 74,700,600 -277,000 -9.6
13.02
24.80
20.60
24 tháng
(2024-09-30) 		12.45 164.76% 125,156,500 260,700 3.8
7.19
24.80
20.60
36 tháng
(2023-10-04) 		11.54 136.32% 262,074,100 -161,100 -3.7
7.19
24.80
20.60
60 tháng
(2021-10-14) 		13.55 210.07% 368,638,800 544,266 12.6
6.41
24.80
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2017
3.86
 0 3.86 3.86 3.86 0 0 0
05/09/2017
3.86
 10 3.81 3.86 3.86 0 0 0
01/09/2017
3.81
 1,130 3.81 3.81 3.81 0 0 0
31/08/2017
3.81
 130 3.93 3.93 3.81 0 0 0
30/08/2017
3.93
 8,750 3.70 3.93 3.70 0 0 0
29/08/2017
3.70
 1,930 3.70 3.72 3.70 0 0 0
28/08/2017
3.70
 1,000 3.70 3.70 3.70 0 0 0
25/08/2017
3.70
 0 3.70 3.70 3.70 0 0 0
24/08/2017
3.70
 5,320 3.70 3.72 3.70 0 0 0
23/08/2017
3.70
 200 3.77 3.77 3.70 0 0 0
22/08/2017
3.77
 36,010 3.77 3.80 3.75 0 0 0
21/08/2017
3.77
 22,750 3.80 3.80 3.72 0 0 0
18/08/2017
3.80
 3,130 3.77 3.80 3.79 0 0 0
17/08/2017
3.77
 11,030 3.77 3.80 3.75 0 0 0
16/08/2017
3.77
 2,100 3.77 3.77 3.74 0 0 0
15/08/2017
3.77
 46,890 3.72 3.81 3.72 0 0 0
14/08/2017
3.72
 4,830 3.70 3.77 3.72 0 0 0
11/08/2017
3.70
 11,430 3.77 3.81 3.70 0 0 0
10/08/2017
3.77
 32,380 3.75 3.77 3.70 0 0 0
09/08/2017
3.75
 32,500 3.77 3.77 3.75 0 0 0
08/08/2017
3.77
 5,120 3.70 3.86 3.70 0 0 0
07/08/2017
3.70
 4,280 3.75 3.79 3.66 0 0 0
04/08/2017
3.75
 4,860 3.77 3.81 3.70 0 0 0
03/08/2017
3.77
 2,830 3.75 3.79 3.70 0 0 0
02/08/2017
3.75
 3,350 3.70 3.75 3.70 0 0 0
01/08/2017
3.70
 1,150 3.66 3.70 3.59 0 0 0
31/07/2017
3.66
 1,500 3.75 3.75 3.59 0 0 0
28/07/2017
3.75
 1,000 3.72 3.75 3.75 0 0 0
27/07/2017
3.72
 7,480 3.72 3.98 3.72 0 0 0
26/07/2017
3.72
 19,920 3.70 3.77 3.71 0 0 0
25/07/2017
3.70
 18,010 3.68 3.75 3.68 0 0 0
24/07/2017
3.68
 6,000 3.72 3.75 3.68 0 0 0
21/07/2017
3.72
 4,490 3.75 3.75 3.70 0 0 0
20/07/2017
3.75
 31,440 3.77 3.77 3.72 0 390 0.0
19/07/2017
3.77
 23,580 3.66 3.81 3.66 0 0 0
18/07/2017
3.66
 1,240 3.66 3.90 3.54 0 0 0
17/07/2017
3.66
 1,820 3.61 3.68 3.59 200 200 0
14/07/2017
3.61
 500 3.70 3.80 3.54 0 0 0
13/07/2017
3.70
 1,300 3.75 3.75 3.59 0 300 0.0
12/07/2017
3.75
 25,240 3.52 3.75 3.59 0 0 0
11/07/2017
3.52
 2,280 3.43 3.52 3.46 0 0 0
10/07/2017
3.43
 3,380 3.59 3.59 3.41 690 0 0.0
07/07/2017
3.59
 6,230 3.43 3.59 3.48 0 0 0
06/07/2017
3.43
 0 3.43 3.43 3.43 0 0 0
05/07/2017
3.43
 9,800 3.39 3.48 3.43 0 0 0
04/07/2017
3.39
 4,070 3.37 3.39 3.39 0 0 0
03/07/2017
3.37
 70 3.47 3.47 3.37 0 0 0
30/06/2017
3.47
 140 3.39 3.47 3.39 0 0 0
29/06/2017
3.39
 16,580 3.38 3.47 3.37 0 0 0
28/06/2017
3.38
 26,010 3.37 3.44 3.38 0 0 0
27/06/2017
3.37
 610 3.37 3.37 3.37 0 0 0
26/06/2017
3.37
 2,230 3.34 3.44 3.37 0 0 0
23/06/2017
3.34
 220 3.44 3.44 3.34 0 0 0
22/06/2017
3.44
 12,290 3.38 3.44 3.30 0 0 0
21/06/2017
3.38
 6,670 3.37 3.41 3.32 0 0 0
20/06/2017
3.37
 1,220 3.26 3.47 3.28 0 0 0
19/06/2017
3.26
 17,960 3.20 3.33 3.25 0 0 0
16/06/2017
3.20
 1,090 3.25 3.26 3.20 0 0 0
15/06/2017
3.25
 870 3.30 3.37 3.25 0 0 0
14/06/2017
3.30
 4,910 3.28 3.34 3.25 0 0 0
13/06/2017
3.28
 3,550 3.37 3.37 3.28 0 0 0
12/06/2017
3.37
 3,980 3.34 3.37 3.25 1,000 0 0.0
09/06/2017
3.34
 1,310 3.28 3.34 3.25 0 0 0
08/06/2017
3.28
 5,850 3.25 3.30 3.25 0 0 0
07/06/2017
3.25
 4,210 3.28 3.31 3.25 0 0 0
06/06/2017
3.28
 20,640 3.25 3.32 3.25 0 0 0
05/06/2017
3.25
 910 3.25 3.28 3.25 0 0 0
02/06/2017
3.25
 24,950 3.17 3.37 3.20 0 0 0
01/06/2017
3.17
 24,840 3.16 3.34 3.17 0 0 0
31/05/2017
3.16
 2,110 3.16 3.19 3.16 0 0 0
30/05/2017
3.16
 7,590 3.21 3.21 3.16 0 0 0
29/05/2017
3.21
 11,390 3.19 3.40 3.17 0 0 0
26/05/2017
3.19
 2,050 3.19 3.28 3.16 0 0 0
25/05/2017
3.19
 4,400 3.23 3.23 3.16 0 0 0
24/05/2017
3.23
 3,630 3.23 3.30 3.23 0 0 0
23/05/2017
3.23
 32,500 3.23 3.28 3.17 0 0 0
22/05/2017
3.23
 21,080 3.37 3.59 3.16 0 0 0
19/05/2017
3.37
 910 3.25 3.37 3.19 0 0 0
18/05/2017
3.25
 4,710 3.21 3.25 3.14 0 0 0
17/05/2017
3.21
 4,170 3.16 3.25 3.12 0 0 0
16/05/2017
3.16
 120 3.28 3.37 3.12 0 0 0
15/05/2017
3.28
 21,750 3.10 3.31 3.28 0 0 0
12/05/2017
3.10
 89,340 3.07 3.28 3.07 0 0 0
11/05/2017
3.07
 55,950 3.12 3.19 2.92 0 0 0
10/05/2017
3.12
 23,410 3.12 3.23 3.10 0 0 0
09/05/2017
3.12
 8,220 3.25 3.25 3.07 0 0 0
08/05/2017
3.25
 12,950 3.16 3.25 3.14 0 0 0
05/05/2017
3.16
 134,360 3.16 3.16 3.10 0 990 0.0
04/05/2017
3.16
 222,260 3.10 3.16 3.10 0 110 0.0
03/05/2017
3.10
 14,010 3.19 3.19 3.07 0 0 0
28/04/2017
3.19
 310 3.19 3.19 3.14 0 0 0
27/04/2017
3.19
 3,840 3.19 3.19 3.10 0 0 0
26/04/2017
3.19
 24,970 3.14 3.31 3.11 0 0 0
25/04/2017
3.14
 11,500 3.16 3.19 3.12 0 0 0
24/04/2017
3.16
 57,960 3.19 3.19 3.14 0 0 0
21/04/2017
3.19
 200 3.10 3.19 3.19 0 0 0
20/04/2017
3.10
 2,910 3.12 3.12 3.05 0 0 0
19/04/2017
3.12
 200 3.05 3.12 3.12 0 0 0
18/04/2017
3.05
 1,850 3.14 3.14 3.05 0 0 0
17/04/2017
3.14
 8,370 3.12 3.14 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc