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)
28/06/2016
2.08
 5,650 1.98 2.08 2.04 0 0 0
27/06/2016
1.98
 14,600 2.06 2.06 1.98 0 0 0
24/06/2016
2.06
 25,350 2.12 2.16 2.02 0 0 0
23/06/2016
2.12
 41,000 2.10 2.12 2.08 0 0 0
22/06/2016
2.10
 15,180 2.12 2.12 2.10 0 0 0
21/06/2016
2.12
 27,540 2.10 2.12 2.10 0 0 0
20/06/2016
2.10
 510 2.14 2.14 2.10 0 0 0
17/06/2016
2.14
 10,530 2.16 2.16 2.08 0 0 0
16/06/2016
2.16
 80 2.14 2.16 2.10 0 0 0
15/06/2016
2.14
 20,900 2.16 2.16 2.12 0 0 0
14/06/2016
2.16
 35,370 2.16 2.16 2.14 0 0 0
13/06/2016
2.16
 2,210 2.16 2.20 2.16 0 0 0
10/06/2016
2.16
 13,520 2.18 2.23 2.16 0 0 0
09/06/2016
2.18
 21,470 2.18 2.20 2.16 0 0 0
08/06/2016
2.18
 16,080 2.20 2.25 2.18 0 0 0
07/06/2016
2.20
 32,330 2.18 2.20 2.16 0 0 0
06/06/2016
2.18
 14,430 2.20 2.20 2.18 0 0 0
03/06/2016
2.20
 57,310 2.16 2.20 2.16 0 0 0
02/06/2016
2.16
 3,330 2.14 2.18 2.14 0 0 0
01/06/2016
2.14
 12,550 2.14 2.16 2.14 0 0 0
31/05/2016
2.14
 11,770 2.20 2.20 2.14 0 0 0
30/05/2016
2.20
 4,270 2.14 2.20 2.14 0 0 0
27/05/2016
2.14
 70 2.12 2.14 2.14 0 0 0
26/05/2016
2.12
 38,080 2.14 2.14 2.12 0 0 0
25/05/2016
2.14
 60,430 2.14 2.18 2.12 0 0 0
24/05/2016
2.14
 28,790 2.12 2.14 2.10 0 0 0
23/05/2016
2.12
 18,080 2.08 2.12 2.04 0 0 0
20/05/2016
2.08
 22,450 2.08 2.14 2.08 0 0 0
19/05/2016
2.08
 34,120 2.14 2.14 2.08 0 200 0.0
18/05/2016
2.14
 4,970 2.14 2.16 2.04 0 0 0
17/05/2016
2.14
 5,140 2.10 2.14 2.10 0 0 0
16/05/2016
2.10
 37,570 2.04 2.16 2.06 0 0 0
13/05/2016
2.04
 5,890 2.16 2.16 2.04 0 0 0
12/05/2016
2.16
 94,910 2.12 2.27 2.04 0 0 0
11/05/2016
2.12
 82,040 2.00 2.12 1.98 0 0 0
10/05/2016
2.00
 6,130 2.02 2.04 1.98 0 0 0
09/05/2016
2.02
 63,870 2.06 2.08 2.02 0 0 0
06/05/2016
2.06
 20,630 2.02 2.10 2.04 0 0 0
05/05/2016
2.02
 44,700 2.02 2.04 2.02 0 0 0
04/05/2016
2.02
 74,280 2.04 2.04 2.00 0 0 0
29/04/2016
2.04
 37,210 2.04 2.06 1.98 0 0 0
28/04/2016
2.04
 18,040 2.04 2.04 2.00 0 0 0
27/04/2016
2.04
 12,520 2.04 2.06 1.98 0 0 0
26/04/2016
2.04
 33,230 2.00 2.04 1.98 2,000 0 0.0
25/04/2016
2.00
 53,480 1.96 2.02 1.96 0 0 0
22/04/2016
1.96
 40 1.96 1.96 1.96 0 0 0
21/04/2016
1.96
 1,630 1.96 2.00 1.89 0 0 0
20/04/2016
1.96
 3,520 1.93 1.96 1.87 0 0 0
19/04/2016
1.93
 17,940 2.00 2.00 1.91 0 0 0
15/04/2016
2.00
 5,740 1.96 2.00 1.98 0 0 0
14/04/2016
1.96
 18,840 2.00 2.04 1.96 0 0 0
13/04/2016
2.00
 2,380 2.02 2.02 1.93 0 0 0
12/04/2016
2.02
 7,470 1.98 2.04 1.98 0 0 0
11/04/2016
1.98
 22,770 2.06 2.10 1.98 0 0 0
08/04/2016
2.06
 24,450 2.08 2.10 1.96 0 0 0
07/04/2016
2.08
 10,470 2.16 2.16 2.08 0 0 0
06/04/2016
2.16
 40,960 2.16 2.23 2.14 0 0 0
05/04/2016
2.16
 30,320 2.04 2.16 2.02 0 0 0
04/04/2016
2.04
 33,330 2.08 2.12 2.04 0 0 0
01/04/2016
2.08
 62,680 2.08 2.18 2.06 0 0 0
31/03/2016
2.08
 14,250 2.16 2.20 2.08 0 0 0
30/03/2016
2.16
 77,400 2.16 2.20 2.10 0 0 0
29/03/2016
2.16
 48,800 2.18 2.20 2.10 0 0 0
28/03/2016
2.18
 31,000 2.12 2.25 2.08 0 0 0
25/03/2016
2.12
 39,840 2.16 2.18 2.10 0 0 0
24/03/2016
2.16
 101,230 2.08 2.23 2.08 0 0 0
23/03/2016
2.08
 35,280 2.08 2.10 2.06 0 0 0
22/03/2016
2.08
 35,110 2.00 2.08 1.98 0 0 0
21/03/2016
2.00
 26,620 2.00 2.04 1.98 0 0 0
18/03/2016
2.00
 8,510 1.96 2.06 1.91 0 0 0
17/03/2016
1.96
 36,390 1.98 2.02 1.91 0 0 0
16/03/2016
1.98
 40,400 2.08 2.08 1.98 0 0 0
15/03/2016
2.08
 16,450 2.12 2.16 2.02 0 0 0
14/03/2016
2.12
 142,580 2.00 2.12 2.06 0 0 0
11/03/2016
2.00
 85,710 1.87 2.00 1.87 0 0 0
10/03/2016
1.87
 17,210 1.91 1.91 1.87 0 0 0
09/03/2016
1.91
 128,200 1.79 1.91 1.73 0 0 0
08/03/2016
1.79
 7,530 1.77 1.85 1.75 0 0 0
07/03/2016
1.77
 850 1.83 1.85 1.75 0 0 0
04/03/2016
1.83
 17,110 1.79 1.87 1.77 0 0 0
03/03/2016
1.79
 30,090 1.68 1.79 1.71 0 0 0
02/03/2016
1.68
 10,680 1.77 1.79 1.68 0 0 0
01/03/2016
1.77
 5,050 1.83 1.83 1.77 0 0 0
29/02/2016
1.83
 11,110 1.83 1.87 1.75 0 0 0
26/02/2016
1.83
 77,360 1.73 1.83 1.68 0 0 0
25/02/2016
1.73
 50 1.77 1.77 1.73 0 0 0
24/02/2016
1.77
 28,240 1.77 1.77 1.75 0 0 0
23/02/2016
1.77
 130 1.75 1.77 1.75 0 0 0
22/02/2016
1.75
 70 1.77 1.77 1.75 0 0 0
19/02/2016
1.77
 450 1.73 1.77 1.71 0 0 0
18/02/2016
1.73
 21,870 1.75 1.77 1.73 0 0 0
17/02/2016
1.75
 30 1.75 1.77 1.75 0 0 0
16/02/2016
1.75
 4,620 1.66 1.75 1.64 0 0 0
15/02/2016
1.66
 44,200 1.73 1.73 1.66 0 0 0
05/02/2016
1.73
 8,380 1.66 1.73 1.66 0 0 0
04/02/2016
1.66
 6,700 1.64 1.68 1.62 0 0 0
03/02/2016
1.64
 18,220 1.60 1.64 1.58 0 0 0
02/02/2016
1.60
 5,110 1.62 1.62 1.60 0 0 0
01/02/2016
1.62
 50,840 1.60 1.62 1.58 0 0 0
29/01/2016
1.60
 20 1.60 1.60 1.60 0 0 0

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