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)
16/11/2016
2.58
 7,160 2.52 2.58 2.54 0 0 0
15/11/2016
2.52
 32,630 2.56 2.58 2.52 0 0 0
14/11/2016
2.56
 7,100 2.51 2.58 2.55 0 0 0
11/11/2016
2.51
 14,410 2.52 2.58 2.51 0 0 0
10/11/2016
2.52
 8,100 2.51 2.52 2.51 0 0 0
09/11/2016
2.51
 27,900 2.65 2.65 2.47 0 0 0
08/11/2016
2.65
 17,510 2.58 2.65 2.50 0 0 0
07/11/2016
2.58
 7,540 2.49 2.58 2.49 0 0 0
04/11/2016
2.49
 7,700 2.50 2.50 2.49 0 0 0
03/11/2016
2.50
 68,490 2.49 2.57 2.50 0 0 0
02/11/2016
2.49
 15,170 2.56 2.58 2.46 0 0 0
01/11/2016
2.56
 9,670 2.54 2.56 2.51 0 0 0
31/10/2016
2.54
 12,900 2.54 2.58 2.54 0 0 0
28/10/2016
2.54
 8,720 2.50 2.54 2.47 0 0 0
27/10/2016
2.50
 27,950 2.51 2.56 2.49 0 0 0
26/10/2016
2.51
 22,550 2.56 2.58 2.51 0 0 0
25/10/2016
2.56
 19,140 2.56 2.60 2.56 0 0 0
24/10/2016
2.56
 54,960 2.51 2.56 2.42 0 0 0
21/10/2016
2.51
 383,610 2.65 2.65 2.47 0 0 0
20/10/2016
2.65
 225,860 2.75 2.78 2.58 0 0 0
19/10/2016
2.75
 84,390 2.83 2.83 2.69 0 0 0
18/10/2016
2.83
 38,970 2.80 2.85 2.80 0 0 0
17/10/2016
2.80
 40,410 2.94 2.94 2.80 0 0 0
14/10/2016
2.94
 88,180 2.98 2.98 2.80 0 0 0
13/10/2016
2.98
 20,580 2.98 2.98 2.89 0 0 0
12/10/2016
2.98
 114,460 2.89 3.01 2.92 0 10,990 -0.1
11/10/2016
2.89
 166,500 2.76 2.92 2.78 0 0 0
10/10/2016
2.76
 75,200 2.79 2.80 2.76 0 0 0
07/10/2016
2.79
 31,570 2.79 2.87 2.74 0 0 0
06/10/2016
2.79
 24,760 2.79 2.79 2.76 0 0 0
05/10/2016
2.79
 38,310 2.78 2.79 2.76 0 0 0
04/10/2016
2.78
 31,700 2.78 2.78 2.69 0 0 0
03/10/2016
2.78
 39,050 2.79 2.79 2.76 0 0 0
30/09/2016
2.79
 24,030 2.80 2.80 2.76 0 0 0
29/09/2016
2.80
 71,730 2.78 2.92 2.76 0 0 0
28/09/2016
2.78
 129,980 2.67 2.83 2.76 0 7,010 -0.1
27/09/2016
2.67
 79,730 2.78 2.80 2.67 0 0 0
26/09/2016
2.78
 19,030 2.74 2.83 2.74 0 0 0
23/09/2016
2.74
 50,540 2.69 2.74 2.69 0 0 0
22/09/2016
2.69
 47,150 2.74 2.74 2.69 0 0 0
21/09/2016
2.74
 96,000 2.74 2.74 2.65 0 0 0
20/09/2016
2.74
 92,170 2.74 2.76 2.67 0 0 0
19/09/2016
2.74
 28,550 2.78 2.78 2.69 0 0 0
16/09/2016
2.78
 22,510 2.78 2.78 2.69 0 0 0
15/09/2016
2.78
 62,110 2.78 2.83 2.78 0 0 0
14/09/2016
2.78
 62,070 2.76 2.87 2.74 0 0 0
13/09/2016
2.76
 36,480 2.76 2.78 2.74 0 0 0
12/09/2016
2.76
 26,780 2.78 2.78 2.74 0 0 0
09/09/2016
2.78
 23,790 2.78 2.80 2.74 0 0 0
08/09/2016
2.78
 57,360 2.80 2.80 2.76 0 0 0
07/09/2016
2.80
 20,960 2.83 2.85 2.76 0 0 0
06/09/2016
2.83
 41,060 2.78 2.83 2.74 0 0 0
05/09/2016
2.78
 89,990 2.76 2.83 2.67 0 0 0
01/09/2016
2.76
 54,020 2.78 2.78 2.71 0 2,000 0.0
31/08/2016
2.78
 52,470 2.80 2.80 2.74 0 0 0
30/08/2016
2.80
 64,180 2.76 2.83 2.76 0 0 0
29/08/2016
2.76
 72,320 2.80 2.83 2.67 0 0 0
26/08/2016
2.80
 99,710 2.69 2.80 2.71 0 0 0
25/08/2016
2.69
 41,450 2.74 2.74 2.67 0 0 0
24/08/2016
2.74
 61,780 2.69 2.76 2.69 0 0 0
23/08/2016
2.69
 87,350 2.65 2.71 2.65 0 0 0
22/08/2016
2.65
 54,470 2.56 2.69 2.58 0 0 0
19/08/2016
2.56
 140,360 2.62 2.62 2.47 0 0 0
18/08/2016
2.62
 100,610 2.78 2.78 2.62 0 0 0
17/08/2016
2.78
 70,870 2.89 2.89 2.76 0 0 0
16/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2016
2.89
 87,850 2.85 2.98 2.85 0 0 0
15/08/2016
2.85
 265,440 2.68 2.87 2.68 0 0 0
12/08/2016
2.68
 28,160 2.75 2.75 2.66 0 0 0
11/08/2016
2.75
 63,470 2.68 2.75 2.64 0 0 0
10/08/2016
2.68
 64,490 2.68 2.68 2.60 0 0 0
09/08/2016
2.68
 70,220 2.70 2.70 2.62 0 0 0
08/08/2016
2.70
 28,520 2.72 2.72 2.64 0 0 0
05/08/2016
2.72
 62,340 2.68 2.72 2.60 0 0 0
04/08/2016
2.68
 107,860 2.70 2.79 2.66 0 0 0
03/08/2016
2.70
 76,780 2.70 2.70 2.58 0 0 0
02/08/2016
2.70
 73,640 2.75 2.77 2.66 0 0 0
01/08/2016
2.75
 56,080 2.83 2.83 2.72 0 0 0
29/07/2016
2.83
 50,470 2.83 2.89 2.83 0 0 0
28/07/2016
2.83
 259,980 2.81 2.97 2.83 0 400 0.0
27/07/2016
2.81
 388,790 2.66 2.83 2.66 20,000 0 0.3
26/07/2016
2.66
 123,310 2.83 2.83 2.64 0 0 0
25/07/2016
2.83
 193,480 2.81 2.89 2.83 0 0 0
22/07/2016
2.81
 193,690 2.91 2.93 2.72 0 0 0
21/07/2016
2.91
 224,560 2.75 2.93 2.75 0 0 0
20/07/2016
2.75
 81,310 2.58 2.75 2.62 0 0 0
19/07/2016
2.58
 49,860 2.60 2.75 2.58 0 0 0
18/07/2016
2.60
 44,800 2.58 2.70 2.52 0 0 0
15/07/2016
2.58
 38,040 2.60 2.70 2.52 0 0 0
14/07/2016
2.60
 217,760 2.43 2.60 2.60 0 0 0
13/07/2016
2.43
 25,440 2.29 2.43 2.43 0 0 0
12/07/2016
2.29
 44,810 2.29 2.43 2.29 0 0 0
11/07/2016
2.29
 81,780 2.41 2.58 2.29 0 0 0
08/07/2016
2.41
 181,440 2.27 2.41 2.29 0 500 0.0
07/07/2016
2.27
 94,970 2.12 2.27 2.16 0 0 0
06/07/2016
2.12
 21,300 2.12 2.16 2.12 0 0 0
05/07/2016
2.12
 11,450 2.12 2.14 2.12 500 0 0.0
04/07/2016
2.12
 10,010 2.08 2.12 2.08 0 0 0
01/07/2016
2.08
 14,670 2.08 2.14 2.08 0 0 0
30/06/2016
2.08
 45,480 2.06 2.08 2.04 0 0 0
29/06/2016
2.06
 23,920 2.08 2.08 1.98 0 0 0

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