CTCP Chương Dương (cdc)

17.35
0.05
(0.29%)
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
(2024-10-09) 		0 0% 5,899,100 102,000 1.7
16.90
17.35
17.35
2 tháng
(2024-09-09) 		-0.60 -3.35% 15,581,100 80,700 1.4
16.90
17.95
17.35
3 tháng
(2024-08-12) 		-1.15 -6.23% 24,319,100 -285,800 -5.3
16.90
18.55
17.35
6 tháng
(2024-05-13) 		-2.25 -11.51% 53,786,800 -974,900 -18.6
16.90
19.95
17.35
12 tháng
(2023-11-14) 		-2.85 -14.14% 126,272,200 -600,100 -11.2
16.90
20.45
17.35
24 tháng
(2022-11-21) 		-0.50 -2.81% 225,052,400 81,792 4.6
16.90
20.45
17.35
36 tháng
(2021-11-24) 		1 6.13% 245,901,000 -116,934 1.8
15.70
20.45
17.35
60 tháng
(2019-12-05) 		6.71 63.42% 252,994,890 97,166 4.6
8.25
20.45
17.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2015
3.99
 690 3.95 3.99 3.90 0 0 0
03/04/2015
3.95
 6,570 3.99 3.99 3.90 0 0 0
02/04/2015
3.99
 65,240 3.90 4.04 3.77 0 0 0
01/04/2015
3.90
 41,580 3.95 3.99 3.81 0 0 0
31/03/2015
3.95
 9,750 3.90 4.04 3.90 0 0 0
30/03/2015
3.90
 13,540 3.95 4.04 3.90 0 0 0
27/03/2015
3.95
 12,510 4.04 4.13 3.95 0 0 0
26/03/2015
4.04
 23,230 4.13 4.17 4.04 0 0 0
25/03/2015
4.13
 7,450 4.13 4.13 4.04 0 0 0
24/03/2015
4.13
 9,950 4.13 4.13 4.08 0 0 0
23/03/2015
4.13
 10,470 4.27 4.27 4.13 0 0 0
20/03/2015
4.27
 15,290 4.17 4.27 4.13 0 0 0
19/03/2015
4.17
 37,860 4.22 4.31 4.04 0 0 0
18/03/2015
4.22
 28,080 4.31 4.31 4.22 0 0 0
17/03/2015
4.31
 17,520 4.22 4.31 4.17 0 160 -0.0
16/03/2015
4.22
 65,230 4.36 4.40 4.22 0 0 0
13/03/2015
4.36
 116,950 4.08 4.36 4.08 0 0 0
12/03/2015
4.08
 23,700 4.17 4.17 4.04 300 0 0.0
11/03/2015
4.17
 6,230 4.08 4.22 3.99 0 0 0
10/03/2015
4.08
 32,970 4.27 4.27 4.04 0 0 0
09/03/2015
4.27
 75,430 4.31 4.31 4.04 0 0 0
06/03/2015
4.31
 4,040 4.31 4.31 4.27 0 0 0
05/03/2015
4.31
 6,630 4.31 4.31 4.08 0 0 0
04/03/2015
4.31
 9,700 4.31 4.36 4.27 0 0 0
03/03/2015
4.31
 19,540 4.22 4.31 4.22 0 0 0
02/03/2015
4.22
 5,900 4.31 4.31 4.22 0 0 0
27/02/2015
4.31
 10,330 4.27 4.36 4.17 0 0 0
26/02/2015
4.27
 700 4.27 4.31 4.27 0 0 0
25/02/2015
4.27
 4,590 4.27 4.31 4.08 0 0 0
24/02/2015
4.27
 3,240 4.27 4.31 4.27 0 0 0
13/02/2015
4.27
 2,500 4.27 4.36 4.17 0 0 0
12/02/2015
4.27
 2,920 4.22 4.27 4.17 0 0 0
11/02/2015
4.22
 4,620 4.17 4.22 4.13 0 0 0
10/02/2015
4.17
 3,260 4.13 4.17 3.86 0 0 0
09/02/2015
4.13
 3,740 4.13 4.17 4.04 0 0 0
06/02/2015
4.13
 1,030 3.99 4.17 4.13 0 0 0
05/02/2015
3.99
 8,200 4.22 4.22 3.99 0 0 0
04/02/2015
4.22
 1,420 4.17 4.22 3.99 0 0 0
03/02/2015
4.17
 2,250 4.27 4.31 4.17 0 0 0
02/02/2015
4.27
 470 4.27 4.31 4.17 0 0 0
30/01/2015
4.27
 9,190 4.36 4.40 4.27 0 0 0
29/01/2015
4.36
 37,800 4.31 4.36 4.31 0 0 0
28/01/2015
4.31
 17,860 4.31 4.36 4.31 0 0 0
27/01/2015
4.31
 12,350 4.36 4.40 4.27 0 0 0
26/01/2015
4.36
 7,600 4.45 4.45 4.36 0 0 0
23/01/2015
4.45
 8,720 4.40 4.45 4.40 0 0 0
22/01/2015
4.40
 20,070 4.36 4.45 4.27 0 0 0
21/01/2015
4.36
 3,030 4.36 4.45 4.36 0 0 0
20/01/2015
4.36
 20,710 4.36 4.36 4.36 0 0 0
19/01/2015
4.36
 89,370 4.31 4.45 4.31 0 0 0
16/01/2015
4.31
 38,870 4.31 4.49 4.31 0 0 0
15/01/2015
4.31
 15,140 4.31 4.36 4.27 0 0 0
14/01/2015
4.31
 13,320 4.27 4.36 4.27 0 0 0
13/01/2015
4.27
 26,280 4.36 4.36 4.22 0 0 0
12/01/2015
4.36
 13,720 4.36 4.36 4.17 0 0 0
09/01/2015
4.36
 8,320 4.40 4.40 4.22 0 0 0
08/01/2015
4.40
 1,610 4.49 4.49 4.40 0 0 0
07/01/2015
4.49
 102,410 4.36 4.49 4.31 0 0 0
06/01/2015
4.36
 13,810 4.36 4.40 4.13 0 0 0
05/01/2015
4.36
 660 4.22 4.36 4.31 0 0 0
31/12/2014
4.22
 41,960 3.95 4.22 3.99 0 0 0
30/12/2014
3.95
 27,100 3.95 3.95 3.90 0 0 0
29/12/2014
3.95
 76,320 4.22 4.22 3.95 0 0 0
26/12/2014
4.22
 5,600 4.22 4.27 4.22 0 0 0
25/12/2014
4.22
 24,800 4.22 4.36 4.22 0 0 0
24/12/2014
4.22
 9,250 4.17 4.31 4.17 0 0 0
23/12/2014
4.17
 4,670 4.22 4.31 4.17 0 0 0
22/12/2014
4.22
 5,930 4.17 4.40 4.22 0 0 0
19/12/2014
4.17
 22,600 4.36 4.36 4.17 0 0 0
18/12/2014
4.36
 41,840 4.27 4.36 4.27 0 0 0
17/12/2014
4.27
 60,510 4.45 4.49 4.17 0 0 0
16/12/2014
4.45
 36,280 4.49 4.58 4.36 0 0 0
15/12/2014
4.49
 21,880 4.49 4.67 4.49 0 0 0
12/12/2014
4.49
 45,580 4.36 4.49 4.40 0 0 0
11/12/2014
4.36
 17,390 4.40 4.45 4.27 0 0 0
10/12/2014
4.40
 45,650 4.27 4.54 4.27 0 0 0
09/12/2014
4.27
 54,880 4.49 4.49 4.27 0 0 0
08/12/2014
4.49
 35,790 4.54 4.54 4.36 0 0 0
05/12/2014
4.54
 1,840 4.58 4.58 4.27 0 0 0
04/12/2014
4.58
 10,120 4.63 4.63 4.54 0 0 0
03/12/2014
4.63
 43,750 4.63 4.63 4.54 0 0 0
02/12/2014
4.63
 6,410 4.63 4.63 4.54 0 0 0
01/12/2014
4.63
 39,780 4.63 4.63 4.54 0 0 0
28/11/2014
4.63
 70,800 4.49 4.67 4.31 0 0 0
27/11/2014
4.49
 3,150 4.49 4.49 4.36 0 0 0
26/11/2014
4.49
 42,110 4.63 4.63 4.45 0 0 0
25/11/2014
4.63
 75,680 4.45 4.63 4.36 0 0 0
24/11/2014
4.45
 7,540 4.49 4.54 4.31 0 0 0
21/11/2014
4.49
 85,610 4.63 4.63 4.49 0 1,000 -0.0
20/11/2014
4.63
 68,880 4.63 4.67 4.58 0 0 0
19/11/2014
4.63
 119,240 4.67 4.76 4.54 0 0 0
18/11/2014
4.67
 86,120 4.76 4.81 4.67 0 0 0
17/11/2014
4.76
 27,420 4.81 4.90 4.67 0 0 0
14/11/2014
4.81
 120,610 4.90 4.90 4.72 0 0 0
13/11/2014
4.90
 101,730 4.86 4.95 4.81 0 0 0
12/11/2014
4.86
 49,510 4.90 4.90 4.76 0 0 0
11/11/2014
4.90
 128,960 4.76 4.90 4.72 0 0 0
10/11/2014
4.76
 88,840 4.90 5.04 4.76 0 0 0
07/11/2014
4.90
 88,900 4.81 4.95 4.81 0 0 0
06/11/2014
4.81
 103,120 4.90 4.99 4.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |