CTCP Chương Dương (cdc)

17.90
0.65
(3.77%)
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% 5,286,800 14,500 0.2
16.90
17.35
17.25
2 tháng
(2024-09-13) 		-0.55 -3.09% 14,048,500 102,200 1.7
16.90
17.80
17.25
3 tháng
(2024-08-14) 		-1.25 -6.76% 23,639,500 -235,100 -4.4
16.90
18.55
17.25
6 tháng
(2024-05-16) 		-2.15 -11.08% 52,463,400 -913,400 -17.4
16.90
19.95
17.25
12 tháng
(2023-11-20) 		-3 -14.81% 124,062,700 -589,900 -11.0
16.90
20.45
17.25
24 tháng
(2022-11-23) 		-0.65 -3.63% 225,202,600 74,792 4.5
16.90
20.45
17.25
36 tháng
(2021-11-29) 		0.35 2.07% 246,252,900 -111,934 1.9
15.70
20.45
17.25
60 tháng
(2019-12-09) 		6.60 61.96% 253,407,770 102,166 4.6
8.25
20.45
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2015
3.41
 56,670 3.36 3.51 3.31 3,600 0 0.0
31/08/2015
3.36
 52,220 3.41 3.51 3.27 0 0 0
28/08/2015
3.41
 28,760 3.46 3.46 3.36 0 0 0
27/08/2015
3.46
 7,100 3.46 3.51 3.46 0 0 0
26/08/2015
3.46
 14,080 3.31 3.46 3.31 0 0 0
25/08/2015
3.31
 28,540 3.46 3.46 3.22 0 0 0
24/08/2015
3.46
 67,950 3.56 3.56 3.31 0 0 0
21/08/2015
3.56
 28,060 3.70 3.70 3.46 0 0 0
20/08/2015
3.70
 1,080 3.75 3.75 3.65 0 0 0
19/08/2015
3.75
 14,110 3.75 3.75 3.60 0 0 0
18/08/2015
3.75
 47,040 3.75 3.75 3.60 0 0 0
17/08/2015
3.75
 85,020 3.75 3.94 3.60 0 0 0
14/08/2015
3.75
 9,630 3.75 3.89 3.65 0 0 0
13/08/2015
3.75
 26,610 3.75 3.89 3.70 0 0 0
12/08/2015
3.75
 19,240 3.84 3.84 3.75 0 0 0
11/08/2015
3.84
 42,070 4.04 4.04 3.84 0 20 -0.0
10/08/2015
4.04
 95,020 4.04 4.04 3.84 0 0 0
07/08/2015
4.04
 72,230 3.89 4.08 3.84 0 0 0
06/08/2015
3.89
 96,680 3.94 3.99 3.89 0 0 0
05/08/2015
3.94
 31,330 3.94 3.99 3.89 0 0 0
04/08/2015
3.94
 15,670 3.99 3.99 3.80 0 0 0
03/08/2015
3.99
 89,160 3.84 4.08 3.70 0 0 0
31/07/2015
3.84
 89,070 3.60 3.84 3.65 0 0 0
30/07/2015
3.60
 9,980 3.70 3.75 3.60 0 0 0
29/07/2015
3.70
 90,740 3.70 3.75 3.51 0 370 -0.0
28/07/2015
3.70
 40,370 3.75 3.84 3.60 0 0 0
27/07/2015
3.75
 39,280 3.94 3.94 3.75 0 0 0
24/07/2015
3.94
 69,010 3.75 3.99 3.56 0 0 0
23/07/2015
3.75
 59,970 3.56 3.75 3.56 0 0 0
22/07/2015
3.56
 14,100 3.56 3.65 3.51 0 0 0
21/07/2015
3.56
 215,350 3.80 3.84 3.56 0 0 0
20/07/2015
3.80
 76,600 3.99 3.99 3.75 0 0 0
17/07/2015
3.99
 11,950 3.94 3.99 3.84 0 0 0
16/07/2015
3.94
 23,440 4.04 4.04 3.80 0 0 0
15/07/2015
4.04
 1,680 3.99 4.04 3.94 0 0 0
14/07/2015
3.99
 37,870 3.80 4.04 3.84 0 400 -0.0
13/07/2015
3.80
 22,190 3.99 3.99 3.80 0 0 0
10/07/2015
3.99
 46,090 3.94 4.04 3.75 0 0 0
09/07/2015
3.94
 23,160 3.89 4.04 3.84 0 0 0
08/07/2015
3.89
 46,410 3.94 3.99 3.89 0 0 0
07/07/2015
3.94
 147,980 4.08 4.08 3.89 0 0 0
06/07/2015
4.08
 124,520 4.23 4.23 3.94 0 0 0
03/07/2015
4.23
 5,220 4.04 4.23 4.08 0 0 0
02/07/2015
4.04
 127,870 4.23 4.23 3.94 0 0 0
01/07/2015
4.23
 62,490 4.28 4.28 3.99 0 0 0
30/06/2015
4.28
 97,520 4.32 4.37 4.04 0 0 0
29/06/2015
4.32
 24,380 4.47 4.56 4.18 0 0 0
26/06/2015
4.47
 64,410 4.76 4.76 4.47 0 0 0
25/06/2015
4.76
 6,380 4.76 4.76 4.61 0 0 0
24/06/2015
4.76
 119,960 4.66 4.76 4.37 0 0 0
23/06/2015
4.66
 88,400 4.47 4.76 4.28 0 0 0
22/06/2015
4.47
 3,370 4.37 4.52 4.32 0 0 0
19/06/2015
4.37
 26,390 4.37 4.47 4.32 0 0 0
18/06/2015
4.37
 16,660 4.32 4.47 4.28 0 0 0
17/06/2015
4.32
 11,000 4.37 4.37 4.18 0 0 0
16/06/2015
4.37
 17,670 4.37 4.37 4.28 0 0 0
15/06/2015
4.37
 14,770 4.28 4.37 4.28 0 0 0
12/06/2015
4.28
 21,110 4.32 4.32 4.28 0 0 0
11/06/2015
4.32
 22,070 4.32 4.32 4.13 0 0 0
10/06/2015
4.32
 820 4.28 4.32 4.32 0 0 0
09/06/2015
4.28
 3,410 4.32 4.37 4.28 0 0 0
08/06/2015
4.32
 103,120 4.08 4.32 4.18 0 0 0
05/06/2015
4.08
 44,050 4.28 4.28 4.08 0 0 0
04/06/2015
4.28
 13,210 4.08 4.32 4.13 0 0 0
03/06/2015
4.08
 3,280 4.18 4.28 4.08 0 0 0
02/06/2015
4.18
 15,730 4.32 4.32 4.18 0 0 0
01/06/2015
4.32
 12,770 4.32 4.37 4.23 0 0 0
29/05/2015
4.32
 13,600 4.32 4.37 4.28 0 0 0
28/05/2015
4.32
 83,120 4.13 4.42 4.08 0 0 0
27/05/2015
4.13
 3,710 4.23 4.23 4.04 0 0 0
26/05/2015
4.23
 31,400 4.18 4.23 4.13 0 0 0
25/05/2015
4.18
 27,120 4.13 4.18 4.08 0 0 0
22/05/2015
4.13
 23,900 4.04 4.18 4.04 0 0 0
21/05/2015
4.04
 29,380 3.80 4.04 3.94 0 0 0
20/05/2015
3.80
 22,600 3.65 3.89 3.75 0 1,260 -0.0
19/05/2015
3.65
 8,150 3.75 3.80 3.65 0 0 0
18/05/2015
3.75
 14,210 3.89 3.89 3.70 0 0 0
15/05/2015
3.89
 2,590 3.80 4.04 3.89 0 0 0
14/05/2015
3.80
 4,090 3.94 4.18 3.80 0 0 0
13/05/2015
3.94
 13,240 3.94 4.18 3.94 0 0 0
12/05/2015: Cổ tức tiền mặt tỉ lệ: 5%
12/05/2015
3.94
 5,710 4.08 4.23 3.94 0 0 0
11/05/2015
4.08
 11,830 4.17 4.17 4.04 0 0 0
08/05/2015
4.17
 40,430 4.04 4.17 3.95 0 0 0
07/05/2015
4.04
 11,120 4.04 4.04 3.95 0 0 0
06/05/2015
4.04
 23,460 4.04 4.08 3.95 0 0 0
05/05/2015
4.04
 23,220 4.04 4.04 3.90 0 0 0
04/05/2015
4.04
 6,600 4.13 4.13 3.95 0 0 0
27/04/2015
4.13
 30,680 4.13 4.13 4.08 0 0 0
24/04/2015
4.13
 17,080 4.04 4.13 4.08 0 0 0
23/04/2015
4.04
 15,050 3.95 4.08 3.95 0 0 0
22/04/2015
3.95
 15,240 3.90 4.08 3.95 0 0 0
21/04/2015
3.90
 7,430 3.99 4.17 3.90 0 0 0
20/04/2015
3.99
 1,570 4.04 4.13 3.99 0 0 0
17/04/2015
4.04
 22,010 4.17 4.17 4.04 0 0 0
16/04/2015
4.17
 12,810 4.17 4.22 3.99 0 0 0
15/04/2015
4.17
 310 4.17 4.17 4.08 0 0 0
14/04/2015
4.17
 19,150 4.17 4.22 3.90 0 0 0
13/04/2015
4.17
 24,080 4.22 4.31 4.17 0 0 0
10/04/2015
4.22
 16,780 4.22 4.22 4.17 0 0 0
09/04/2015
4.22
 57,070 3.99 4.27 3.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |