CTCP Chương Dương (cdc)

16.85
0
(0%)
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
(2024-11-26) 		-0.40 -2.33% 4,078,500 -223,200 -3.7
16.60
17.20
16.85
2 tháng
(2024-10-28) 		-0.10 -0.59% 10,223,900 -140,500 -2.4
16.60
17.90
16.85
3 tháng
(2024-09-27) 		-0.70 -4% 17,281,600 -65,800 -1.1
16.60
17.90
16.85
6 tháng
(2024-07-01) 		-2.85 -14.50% 45,395,000 -729,600 -13.5
16.60
19.85
16.85
12 tháng
(2024-01-02) 		-3.15 -15.79% 109,881,300 -435,300 -7.6
16.60
20.45
16.85
24 tháng
(2023-01-06) 		-1.65 -8.94% 227,441,900 8,400 3.6
16.60
20.45
16.85
36 tháng
(2022-01-11) 		-0.65 -3.72% 253,340,600 -94,634 2.5
15.70
20.45
16.85
60 tháng
(2020-01-22) 		6.25 59.28% 260,995,130 84,266 4.6
8.25
20.45
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2024
20.15
 494,200 20.20 20.30 20 13,900 2,600 0.2
12/03/2024
20.20
 591,600 20.20 20.30 19.95 20,200 16,100 0.1
11/03/2024
20.20
 461,300 20.20 20.30 19.85 0 13,400 -0.3
08/03/2024
20.20
 412,400 20.20 20.30 20.05 0 11,300 -0.2
07/03/2024
20.20
 476,800 20.25 20.35 20.05 45,200 1,000 0.9
06/03/2024
20.20
 254,500 20.25 20.35 20.05 34,000 2,900 0.6
05/03/2024
20.25
 538,000 20.25 20.30 19.90 20,600 0 0.4
04/03/2024
20.25
 580,500 20.15 20.30 20 400 7,800 -0.1
01/03/2024
20.15
 613,300 20 20.20 19.90 3,900 23,700 -0.4
29/02/2024
20
 552,700 20 20.20 19.95 0 21,600 -0.4
28/02/2024
20
 483,300 20.05 20.10 19.75 0 17,000 -0.3
27/02/2024
20.05
 530,400 20.20 20.20 19.85 5,400 18,500 -0.3
26/02/2024
20.20
 569,500 20.15 20.25 19.90 1,300 28,700 -0.5
23/02/2024
20.20
 552,600 20.25 20.40 20 11,800 11,800 -0.0
22/02/2024
20.25
 467,100 20.25 20.40 20 35,800 3,200 0.7
21/02/2024
20.25
 772,300 20.30 20.35 20 15,400 4,700 0.2
20/02/2024
20.30
 625,600 20.25 20.50 20.05 75,600 0 1.5
19/02/2024
20.25
 548,800 20.20 20.30 20.10 0 0 0
16/02/2024
20.20
 540,200 20.20 20.25 19.85 39,600 2,100 0.7
15/02/2024
20.20
 522,800 20.20 20.20 19.95 18,200 7,200 0.2
07/02/2024
20.20
 616,000 20.05 20.25 20.05 0 9,000 -0.2
06/02/2024
20.10
 559,400 20.15 20.25 19.95 0 13,400 -0.3
05/02/2024
20.15
 780,800 20.20 20.30 20.05 2,900 16,500 -0.3
02/02/2024
20.20
 848,600 19.05 20.25 19.05 13,400 19,900 -0.1
01/02/2024
20.20
 805,000 20.55 20.55 19.95 3,900 47,000 -0.9
31/01/2024
20.20
 685,700 19.05 20.40 19.05 33,300 28,500 0.1
30/01/2024
20.35
 716,500 20.50 20.50 20.05 38,200 7,700 0.6
29/01/2024
20.45
 1,180,300 19 20.50 19 55,900 4,300 1.0
26/01/2024
20.30
 877,300 20.25 20.55 20 17,000 8,900 0.2
25/01/2024
20.25
 766,000 20.35 20.35 20 6,200 4,700 0.0
24/01/2024
20.35
 592,700 20.30 20.35 20 35,800 5,300 0.6
23/01/2024
20.30
 540,900 20.30 20.35 20.05 3,900 6,500 -0.1
22/01/2024
20.30
 522,600 20.40 20.45 20 22,900 2,100 0.4
19/01/2024
20.40
 558,800 20.35 20.55 20.20 33,800 0 0.7
18/01/2024
20.35
 606,200 20.30 20.45 20 42,400 0 0.9
17/01/2024
20.30
 661,800 20.25 20.40 20 30,100 0 0.6
16/01/2024
20.25
 594,000 20.20 20.25 20.10 0 3,700 -0.1
15/01/2024
20.20
 546,100 20.20 20.25 20.05 0 6,900 -0.1
12/01/2024
20.20
 655,100 20.25 20.30 20.10 0 200 -0.0
11/01/2024
20.25
 718,600 20.40 20.50 20.05 15,700 0 0.3
10/01/2024
20.40
 710,800 20.40 20.55 20.20 11,900 0 0.2
09/01/2024
20.40
 680,800 20.35 20.60 20.15 8,500 0 0.2
08/01/2024
20.35
 740,400 20.05 20.40 20.05 39,700 800 0.8
05/01/2024
20
 707,800 20.05 20.20 19.95 1,000 0 0.0
04/01/2024
20.05
 660,600 20 20.05 19.90 9,400 100 0.2
03/01/2024
20
 736,100 19.90 20 19.70 0 0 0
02/01/2024
19.95
 722,500 20.05 20.05 19.70 0 8,500 -0.2
29/12/2023
20.05
 527,700 19.95 20.05 19.60 0 23,200 -0.5
28/12/2023
19.95
 722,500 20.05 20.05 19.60 0 34,600 -0.7
27/12/2023
20.05
 1,006,600 19.85 20.05 18.65 0 41,500 -0.8
26/12/2023
19.85
 689,400 20.10 20.15 19.70 0 4,100 -0.1
25/12/2023
20.10
 776,600 20.10 20.20 19.85 17,200 0 0.3
22/12/2023
20.10
 752,500 20 20.20 19.85 13,800 0 0.3
21/12/2023
20
 678,800 20 20.05 19.90 0 0 0
20/12/2023
20
 702,100 20 20.15 19.90 0 0 0
19/12/2023
20
 682,200 19.85 20 19.70 0 0 0
18/12/2023
19.85
 773,700 19.85 20 19.50 257,000 0 5.0
15/12/2023
19.85
 638,500 19.90 20 19.80 0 0 0
14/12/2023
19.90
 729,200 19.85 20.10 19.55 0 21,100 -0.4
13/12/2023
19.85
 680,300 19.90 19.90 19.50 0 68,000 -1.3
12/12/2023
19.90
 810,100 20.10 20.10 19.45 0 65,400 -1.3
11/12/2023
20.10
 715,100 20.05 20.15 19.70 0 28,400 -0.6
08/12/2023
20.05
 720,600 20.15 20.30 19.75 0 25,200 -0.5
07/12/2023
20.15
 717,300 20.20 20.25 19.70 0 30,300 -0.6
06/12/2023
20.20
 751,000 20.05 20.20 19.55 0 55,000 -1.1
05/12/2023
20.05
 700,600 20.05 20.10 19.60 0 65,400 -1.3
04/12/2023
20.05
 729,100 19.90 20.15 19.85 0 20,400 -0.4
01/12/2023
19.90
 721,800 20.05 20.40 19.90 0 5,400 -0.1
30/11/2023
20.05
 687,000 20.20 20.45 20.05 12,600 0 0.3
29/11/2023
20.20
 721,600 20.25 20.50 20.15 39,200 0 0.8
28/11/2023
20.25
 717,400 20.15 20.25 19.95 0 15,300 -0.3
27/11/2023
20.15
 762,000 20 20.20 19.95 0 16,500 -0.3
24/11/2023
20
 739,400 20.25 20.35 20 0 300 -0.0
23/11/2023
20.25
 723,100 20.25 20.35 20.15 0 0 0
22/11/2023
20.25
 726,700 20.25 20.40 20.05 0 0 0
21/11/2023
20.25
 754,800 20.25 20.35 20.10 0 2,700 -0.1
20/11/2023
20.25
 718,900 20.25 20.35 20.05 10,500 0 0.2
17/11/2023
20.25
 686,600 20.15 20.45 20 0 0 0
16/11/2023
20.15
 699,100 20.25 20.35 20 0 0 0
15/11/2023
20.25
 596,600 20.15 20.35 20.10 0 1,100 -0.0
14/11/2023
20.15
 640,100 20.15 20.20 20 0 4,100 -0.1
13/11/2023
20.15
 605,500 20.20 20.35 20.10 0 1,500 -0.0
10/11/2023
20.20
 688,300 20.35 20.35 20.10 17,700 0 0.4
09/11/2023
20.35
 704,300 20.25 20.40 20.10 25,500 1,700 0.5
08/11/2023
20.25
 648,100 20.20 20.30 20 0 12,500 -0.3
07/11/2023
20.20
 575,400 20.30 20.35 20.05 0 13,900 -0.3
06/11/2023
20.30
 519,400 20.25 20.35 20.15 0 2,300 -0.0
03/11/2023
20.25
 556,800 20.20 20.35 20 26,900 0 0.5
02/11/2023
20.20
 722,800 19.90 20.20 19.75 67,500 0 1.3
01/11/2023
19.90
 703,500 19.90 19.95 19.70 12,600 600 0.2
31/10/2023
19.90
 807,500 19.95 19.95 19.70 500 8,300 -0.2
30/10/2023
19.95
 837,800 19.95 19.95 19.75 0 2,200 -0.0
27/10/2023
19.95
 571,900 19.85 19.95 19.70 0 9,600 -0.2
26/10/2023
19.85
 297,100 19.90 19.95 19.65 0 5,200 -0.1
25/10/2023
19.90
 385,000 19.85 20 19.65 3,500 0 0.1
24/10/2023
19.85
 448,000 19.75 19.95 19.60 25,100 0 0.5
23/10/2023
19.75
 288,800 19.55 19.75 19.55 3,800 1,500 0.0
20/10/2023
19.55
 276,100 19 19.55 18.80 0 21,700 -0.4
19/10/2023
19
 554,900 19.20 19.25 18.95 0 14,100 -0.3
18/10/2023
19.20
 455,600 19.60 19.60 18.95 0 58,900 -1.1

Chính sách bảo mật | Điều khoản sử dụng |