CTCP Chương Dương (cdc)

22.90
0.20
(0.88%)
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
(2026-09-07) 		1.40 7.18% 3,826,600 281,700 6.1
19.10
22.90
22.90
2 tháng
(2026-08-06) 		2.10 11.17% 8,175,600 338,800 7.2
18.80
22.90
22.90
3 tháng
(2026-07-07) 		2.25 12.06% 11,379,100 289,400 6.2
18.30
22.90
22.90
6 tháng
(2026-04-08) 		5.35 34.44% 32,050,300 264,700 6.6
15.55
22.90
22.90
12 tháng
(2025-10-10) 		3.12 17.52% 65,599,300 -398,700 -10.4
14.73
22.90
22.90
24 tháng
(2024-10-15) 		13.43 179.88% 120,966,400 38,100 2.0
7.19
22.90
22.90
36 tháng
(2023-10-23) 		12.35 144.45% 251,351,500 -274,300 -3.6
7.19
22.90
22.90
60 tháng
(2021-11-01) 		13.76 192.60% 361,932,800 154,466 7.6
6.80
22.90
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2026
16.64
 179,300 16.70 16.70 16.23 0 11,600 -0.3
09/01/2026
16.70
 158,100 16.98 16.98 16.47 0 14,300 -0.4
08/01/2026
16.77
 181,900 16.91 16.91 16.50 2,800 9,000 -0.2
07/01/2026
16.84
 176,600 16.98 16.98 16.57 5,700 7,200 0.0
06/01/2026
16.91
 214,400 16.98 16.98 16.64 20,300 15,400 0.1
05/01/2026
16.91
 312,800 17.32 17.32 16.64 14,700 22,900 -0.2
31/12/2025
17.01
 272,700 16.94 17.01 16.64 0 9,700 -0.2
30/12/2025
16.91
 178,200 17.05 17.05 16.70 0 13,000 -0.3
29/12/2025
16.84
 198,900 16.91 16.91 16.57 0 19,900 -0.5
26/12/2025
16.81
 121,500 16.91 16.91 16.30 7,100 20,000 -0.3
25/12/2025
16.91
 214,000 17.11 17.18 16.77 19,700 16,100 0.1
24/12/2025
16.98
 263,000 16.98 17.18 16.57 9,300 24,200 -0.4
23/12/2025
16.77
 394,600 16.70 16.98 16.30 13,100 27,900 -0.4
22/12/2025
16.64
 814,300 16.36 16.70 16.02 92,100 22,200 1.7
19/12/2025
16.30
 198,300 16.23 16.43 16.02 13,300 26,800 -0.3
18/12/2025
16.30
 248,100 16.16 16.30 15.95 13,900 5,700 0.2
17/12/2025
16.23
 197,000 16.50 16.50 16.02 9,800 4,100 0.1
16/12/2025
16.43
 353,500 16.09 16.70 15.82 70,600 16,000 1.3
15/12/2025
16.02
 226,000 16.60 16.60 15.75 20,300 21,800 0.0
12/12/2025
16.33
 180,300 16.70 16.70 15.82 7,100 29,300 -0.5
11/12/2025
16.36
 224,700 16.81 16.98 16.02 23,900 18,700 0.1
10/12/2025
16.77
 265,300 16.70 16.77 16.06 7,100 40,000 -0.8
09/12/2025
16.70
 430,500 16.91 16.91 16.02 36,800 42,000 -0.1
08/12/2025
16.77
 325,000 17.39 17.39 16.57 21,900 36,900 -0.4
05/12/2025
17.39
 481,700 17.66 17.66 17.05 55,600 33,800 0.5
04/12/2025
17.32
 235,600 17.39 17.49 17.05 22,900 15,400 0.2
03/12/2025
17.45
 303,600 17.39 18.34 16.43 4,000 41,600 -1.0
02/12/2025
17.39
 617,800 17.93 17.93 17.01 8,100 82,900 -1.9
01/12/2025
18.14
 446,000 18.55 18.61 17.86 7,000 59,400 -1.4
28/11/2025
18.61
 958,800 17.93 19.02 17.73 127,600 39,600 2.3
27/11/2025
18.00
 309,600 18.00 18.14 17.73 32,700 19,500 0.3
26/11/2025
18.07
 505,000 17.93 18.07 17.45 45,500 21,000 0.6
25/11/2025
17.73
 361,500 18.10 18.10 17.49 31,100 31,500 0.0
24/11/2025
17.86
 351,500 17.93 18.27 17.69 24,400 17,300 0.2
21/11/2025
18.07
 473,000 18.48 18.48 17.69 55,300 31,800 0.6
20/11/2025
18.55
 393,700 19.09 19.64 18.48 16,000 51,400 -1.0
19/11/2025
19.09
 515,100 18.55 19.09 17.86 18,300 78,100 -1.6
18/11/2025
18.89
 565,700 19.64 19.64 18.82 28,800 56,000 -0.8
17/11/2025
19.64
 909,200 19.09 19.77 18.82 44,600 62,000 -0.5
14/11/2025
19.02
 832,900 18.48 19.02 17.93 72,900 37,200 0.9
13/11/2025
18.55
 343,900 18.27 19.09 17.86 14,100 8,700 0.1
12/11/2025
18.34
 426,000 18.14 18.41 17.73 54,700 15,400 1.0
11/11/2025
18.10
 212,000 18.55 18.61 17.32 6,900 19,100 -0.3
10/11/2025
18.14
 266,100 19.02 19.09 17.59 5,000 10,300 -0.1
07/11/2025
18.55
 218,700 19.09 19.09 18.34 5,100 42,400 -1.0
06/11/2025
19.64
 286,300 19.50 20.32 18.41 11,500 47,700 -1.0
05/11/2025
19.70
 345,600 20.18 20.45 19.19 0 61,500 -1.8
04/11/2025
20.45
 374,300 19.77 20.45 18.89 900 30,500 -0.9
03/11/2025
19.91
 837,600 19.02 20.18 18.55 47,700 19,400 0.8
31/10/2025
18.95
 224,700 19.50 19.50 18.65 3,400 15,500 -0.3
30/10/2025
19.43
 372,900 18.41 19.64 18.20 59,500 39,300 0.5
29/10/2025
18.55
 340,700 18.68 18.68 17.73 24,700 53,100 -0.8
28/10/2025
18.41
 379,100 18.07 18.41 17.05 22,400 43,100 -0.5
27/10/2025
18.14
 241,000 19.09 19.09 17.83 10,400 59,700 -1.3
24/10/2025
19.09
 296,300 19.16 19.16 17.90 6,900 36,000 -0.8
23/10/2025
19.16
 446,500 20.11 20.11 18.48 23,300 37,100 -0.4
22/10/2025
19.23
 508,300 19.23 19.23 18.27 44,400 38,400 0.1
21/10/2025
18.00
 724,500 16.57 18.17 16.36 111,200 96,100 0.4
20/10/2025
17.01
 664,400 18.31 18.31 16.50 93,000 47,900 1.2
17/10/2025
17.73
 568,000 17.39 17.93 17.05 41,800 55,000 -0.3
16/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
16/10/2025
17.73
 627,800 18.00 18.51 17.22 16,400 100,500 -2.2
15/10/2025
17.33
 227,700 17.27 17.44 16.76 28,100 12,800 0.5
14/10/2025
17.33
 406,200 17.56 17.56 16.99 66,400 14,700 1.6
13/10/2025
17.67
 450,800 17.73 17.78 16.99 65,400 43,300 0.7
10/10/2025
17.78
 415,400 18.47 18.47 17.61 1,300 47,000 -1.4
09/10/2025
18.64
 509,700 19.15 19.15 18.35 19,600 56,500 -1.2
08/10/2025
19.55
 693,900 18.92 19.55 17.84 132,000 24,400 3.5
07/10/2025
18.35
 611,800 18.24 18.41 17.73 101,000 6,900 3.0
06/10/2025
18.41
 693,300 18.24 18.69 17.61 68,700 38,100 1.0
03/10/2025
18.01
 572,200 17.56 18.01 17.19 111,700 19,700 2.8
02/10/2025
17.44
 353,800 18.18 18.18 17.44 500 39,400 -1.2
01/10/2025
18.30
 658,000 18.07 18.30 17.56 87,800 20,400 2.1
30/09/2025
18.18
 616,000 18.75 18.81 17.61 29,200 103,700 -2.4
29/09/2025
18.92
 901,100 18.47 19.74 17.53 80,800 160,400 -2.6
26/09/2025
18.47
 1,071,200 18.30 19.06 17.73 38,900 123,000 -2.7
25/09/2025
17.84
 1,144,800 17.05 17.87 16.82 109,600 157,800 -1.5
24/09/2025
16.70
 1,474,000 15.68 16.70 15.57 129,800 76,400 1.5
23/09/2025
15.63
 907,700 15.85 15.85 14.94 84,400 73,600 0.3
22/09/2025
15.80
 530,700 15.91 16.08 15.51 30,600 18,300 0.3
19/09/2025
15.97
 841,200 15.80 15.97 15.28 105,300 37,700 1.9
18/09/2025
15.91
 967,200 16.42 16.53 15.28 34,100 112,300 -2.2
17/09/2025
16.25
 644,900 16.42 16.42 15.74 10,700 43,500 -0.9
16/09/2025
16.53
 726,500 16.73 16.73 16.08 32,800 20,000 0.4
15/09/2025
16.36
 774,900 16.36 16.70 16.14 47,600 69,800 -0.6
12/09/2025
16.70
 727,800 16.42 16.76 15.97 44,100 42,200 0.0
11/09/2025
16.36
 909,100 16.42 16.42 15.85 45,500 54,900 -0.3
10/09/2025
16.59
 884,800 16.48 16.59 15.91 62,500 8,100 1.5
09/09/2025
16.59
 1,240,700 16.70 16.99 16.19 232,800 3,300 6.6
08/09/2025
16.65
 1,011,400 16.65 16.65 15.74 207,800 37,400 4.8
05/09/2025
16.42
 659,300 16.48 16.59 15.68 6,900 136,200 -3.6
04/09/2025
16.70
 519,800 17.56 17.56 16.45 5,500 67,100 -1.8
03/09/2025
17.67
 585,600 16.70 17.67 15.82 32,700 28,100 0.1
29/08/2025
16.53
 803,000 16.48 16.68 15.97 106,400 3,100 2.9
28/08/2025
16.42
 924,600 16.31 16.42 15.54 99,700 10,100 2.5
27/08/2025
16.31
 737,700 16.25 16.53 15.28 20,800 12,200 0.2
26/08/2025
15.68
 572,500 15.06 15.74 14.83 11,700 10,100 0.0
25/08/2025
14.72
 754,200 14.77 14.77 13.86 10,100 4,300 0.1
22/08/2025
14.32
 721,600 13.58 14.49 13.18 12,200 2,300 0.2
21/08/2025
13.69
 789,600 13.52 13.69 13.07 12,700 21,600 -0.2
20/08/2025
12.81
 895,800 12.22 12.81 12.22 0 200 0.0

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