CTCP Chương Dương (cdc)

17.50
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
(2024-08-21) 		-0.95 -5.15% 9,236,300 -342,000 -6.2
17.50
18.45
17.50
2 tháng
(2024-07-22) 		-1.70 -8.85% 20,193,900 -686,900 -12.7
17.50
19.35
17.50
3 tháng
(2024-06-24) 		-2.15 -10.94% 27,528,700 -708,300 -13.1
17.50
19.85
17.50
6 tháng
(2024-03-25) 		-2.65 -13.15% 57,570,400 -896,400 -16.8
17.50
20.15
17.50
12 tháng
(2023-09-26) 		-2.30 -11.62% 133,664,300 -708,400 -12.9
17.50
20.45
17.50
24 tháng
(2022-10-03) 		-0.50 -2.78% 220,305,900 -23,808 3.3
17.30
20.45
17.50
36 tháng
(2021-10-06) 		2.80 19.05% 235,103,000 -124,434 1.0
14.65
20.45
17.50
60 tháng
(2019-10-17) 		7.69 78.37% 241,614,380 -17,834 2.6
7.78
20.45
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2012
2.24
 18,100 2.24 2.24 2.20 0 1,000 -0.0
10/09/2012
2.24
 36,260 2.32 2.32 2.24 0 0 0
07/09/2012
2.32
 18,550 2.28 2.32 2.28 0 0 0
06/09/2012
2.28
 70,900 2.40 2.40 2.28 0 0 0
05/09/2012
2.40
 53,620 2.48 2.48 2.36 0 0 0
04/09/2012
2.48
 44,480 2.44 2.48 2.36 0 0 0
31/08/2012
2.44
 3,620 2.48 2.48 2.36 1,000 0 0.0
30/08/2012
2.48
 24,020 2.36 2.48 2.36 0 0 0
29/08/2012
2.36
 49,820 2.28 2.36 2.28 0 0 0
28/08/2012
2.28
 63,470 2.28 2.32 2.20 0 0 0
27/08/2012
2.28
 171,890 2.40 2.40 2.28 900 0 0.0
24/08/2012
2.40
 97,580 2.36 2.44 2.24 0 0 0
23/08/2012
2.36
 211,680 2.48 2.48 2.36 0 0 0
22/08/2012
2.48
 132,990 2.60 2.60 2.48 0 1,000 -0.0
21/08/2012
2.60
 91,480 2.72 2.72 2.60 0 0 0
20/08/2012
2.72
 28,620 2.72 2.75 2.68 500 0 0.0
17/08/2012
2.72
 7,450 2.72 2.72 2.68 0 0 0
16/08/2012
2.72
 29,580 2.72 2.72 2.68 0 0 0
15/08/2012
2.72
 45,080 2.72 2.72 2.68 0 0 0
14/08/2012
2.72
 39,600 2.72 2.72 2.68 0 0 0
13/08/2012
2.72
 39,700 2.75 2.75 2.68 0 0 0
10/08/2012
2.75
 26,630 2.75 2.75 2.72 1,000 0 0
09/08/2012
2.75
 55,310 2.75 2.83 2.75 0 0 0
08/08/2012
2.75
 19,460 2.79 2.79 2.72 0 0 0
07/08/2012
2.79
 22,780 2.75 2.79 2.72 0 0 0
06/08/2012
2.75
 35,910 2.68 2.79 2.68 0 0 0
03/08/2012
2.68
 40,180 2.68 2.72 2.64 0 0 0
02/08/2012
2.68
 29,050 2.68 2.72 2.68 0 0 0
01/08/2012
2.68
 76,380 2.72 2.72 2.64 0 0 0
31/07/2012
2.72
 35,640 2.75 2.75 2.72 0 0 0
30/07/2012
2.75
 48,180 2.64 2.75 2.64 0 0 0
27/07/2012
2.64
 53,350 2.72 2.72 2.64 0 15,010 -0.1
26/07/2012
2.72
 14,360 2.64 2.72 2.68 0 0 0
25/07/2012
2.64
 99,950 2.72 2.72 2.64 0 0 0
24/07/2012
2.72
 173,250 2.83 2.83 2.72 0 0 0
23/07/2012
2.83
 140,750 2.87 2.87 2.79 0 0 0
20/07/2012
2.87
 118,410 2.95 3.03 2.87 0 0 0
19/07/2012
2.95
 151,280 2.83 2.95 2.79 0 0 0
18/07/2012
2.83
 95,290 2.83 2.95 2.79 0 0 0
17/07/2012
2.83
 120,800 2.72 2.83 2.68 0 0 0
16/07/2012
2.72
 163,680 2.83 2.83 2.72 0 0 0
13/07/2012
2.83
 179,460 2.79 2.91 2.75 0 0 0
12/07/2012
2.79
 135,160 2.68 2.79 2.68 0 0 0
11/07/2012
2.68
 54,350 2.64 2.72 2.64 0 0 0
10/07/2012
2.64
 29,440 2.60 2.64 2.52 0 0 0
09/07/2012
2.60
 182,660 2.68 2.68 2.56 0 18,350 -0.1
06/07/2012
2.68
 100,630 2.64 2.72 2.60 0 41,620 -0.3
05/07/2012
2.64
 119,280 2.52 2.64 2.48 0 0 0
04/07/2012
2.52
 141,470 2.52 2.60 2.48 0 0 0
03/07/2012
2.52
 249,130 2.60 2.68 2.48 0 0 0
02/07/2012
2.60
 143,780 2.68 2.75 2.60 0 0 0
29/06/2012
2.68
 160,490 2.68 2.72 2.64 0 0 0
28/06/2012
2.68
 167,170 2.68 2.75 2.60 0 0 0
27/06/2012
2.68
 151,440 2.75 2.79 2.64 0 0 0
26/06/2012
2.75
 267,940 2.87 2.87 2.75 0 0 0
25/06/2012
2.87
 391,830 2.99 3.07 2.87 60,870 0 0.4
22/06/2012
2.99
 349,260 3.11 3.11 2.99 0 0 0
21/06/2012
3.11
 76,140 3.15 3.19 3.11 0 0 0
20/06/2012
3.15
 392,420 3.23 3.27 3.07 0 0 0
19/06/2012
3.23
 334,340 3.19 3.35 3.15 10 0 0.0
18/06/2012
3.19
 220,850 3.07 3.19 3.19 0 0 0
15/06/2012
3.07
 496,160 3.15 3.23 3.07 0 0 0
14/06/2012
3.15
 151,090 3.15 3.19 3.03 0 0 0
13/06/2012
3.15
 554,050 3.31 3.31 3.15 0 0 0
12/06/2012
3.31
 399,630 3.23 3.38 3.19 0 0 0
11/06/2012
3.23
 494,970 3.11 3.23 3.19 0 0 0
08/06/2012
3.11
 209,610 2.99 3.11 3.11 0 0 0
07/06/2012
2.99
 140,750 2.87 2.99 2.99 0 0 0
06/06/2012
2.87
 191,030 2.95 2.95 2.83 1,300 0 0.0
05/06/2012
2.95
 359,420 2.87 2.95 2.75 7,000 0 0.0
04/06/2012
2.87
 93,680 2.99 2.99 2.87 0 0 0
01/06/2012
2.99
 44,600 3.11 3.15 2.99 0 0 0
31/05/2012
3.11
 50,830 3.19 3.27 3.03 0 0 0
30/05/2012
3.19
 82,090 3.23 3.27 3.19 0 0 0
29/05/2012
3.23
 61,810 3.27 3.27 3.15 0 0 0
28/05/2012
3.27
 51,220 3.15 3.31 3.15 10 0 0.0
25/05/2012
3.15
 74,310 3.03 3.15 3.03 0 0 0
24/05/2012
3.03
 77,320 3.19 3.23 3.03 2,000 0 0.0
23/05/2012
3.19
 62,510 3.35 3.35 3.19 1,000 0 0.0
22/05/2012
3.35
 104,660 3.38 3.46 3.23 2,060 0 0.0
21/05/2012
3.38
 46,810 3.23 3.38 3.11 940 0 0.0
18/05/2012
3.23
 116,550 3.38 3.38 3.23 0 500 -0.0
17/05/2012
3.38
 49,250 3.54 3.54 3.38 0 510 -0.0
16/05/2012
3.54
 110,380 3.70 3.70 3.54 0 0 0
15/05/2012
3.70
 76,440 3.86 3.86 3.70 0 0 0
14/05/2012
3.86
 21,810 4.05 4.05 3.86 0 10 -0.0
11/05/2012
4.05
 110,520 4.25 4.29 4.05 0 10 -0.0
10/05/2012
4.25
 204,220 4.05 4.25 4.21 0 0 0
09/05/2012
4.05
 181,300 3.90 4.05 3.90 10 0 0.0
08/05/2012
3.90
 166,210 3.82 3.97 3.82 5,010 0 0.0
07/05/2012
3.82
 133,540 3.66 3.82 3.66 10,010 0 0.1
04/05/2012
3.66
 61,850 3.50 3.66 3.54 0 0 0
03/05/2012
3.50
 63,000 3.58 3.66 3.42 0 0 0
02/05/2012
3.58
 87,710 3.74 3.82 3.58 5,000 0 0.0
27/04/2012
3.74
 44,880 3.90 3.90 3.74 0 0 0
26/04/2012
3.90
 23,130 3.86 3.94 3.82 0 0 0
25/04/2012
3.86
 95,840 3.70 3.86 3.62 0 0 0
24/04/2012
3.70
 66,190 3.62 3.70 3.54 2,500 0 0.0
23/04/2012
3.62
 40,500 3.54 3.66 3.54 5,000 0 0.0
20/04/2012
3.54
 93,150 3.66 3.74 3.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |