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
(2024-08-20) 		-0.80 -4.31% 9,285,500 -307,000 -5.6
17.50
18.55
17.50
2 tháng
(2024-07-22) 		-1.45 -7.55% 19,818,000 -674,000 -12.5
17.50
19.35
17.50
3 tháng
(2024-06-21) 		-1.90 -9.67% 27,459,700 -700,800 -13.0
17.50
19.85
17.50
6 tháng
(2024-03-25) 		-2.40 -11.91% 57,194,500 -883,500 -16.6
17.50
20.15
17.50
12 tháng
(2023-09-25) 		-2.05 -10.35% 133,777,100 -695,500 -12.7
17.50
20.45
17.50
24 tháng
(2022-09-30) 		-0.40 -2.20% 220,073,100 -10,908 3.6
17.30
20.45
17.50
36 tháng
(2021-10-05) 		3.05 20.75% 234,728,400 -111,534 1.2
14.65
20.45
17.50
60 tháng
(2019-10-16) 		7.94 80.91% 241,238,480 -4,934 2.8
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)
19/04/2012
3.66
 213,930 3.66 3.82 3.54 0 0 0
18/04/2012
3.66
 84,770 3.50 3.66 3.66 0 0 0
17/04/2012
3.50
 181,140 3.35 3.50 3.42 0 0 0
16/04/2012
3.35
 47,450 3.19 3.35 3.35 0 0 0
13/04/2012
3.19
 141,040 3.11 3.23 3.11 0 0 0
12/04/2012
3.11
 2,160 2.99 3.11 3.11 0 0 0
11/04/2012
2.99
 37,280 2.87 2.99 2.83 0 0 0
10/04/2012
2.87
 18,530 2.91 2.99 2.83 0 0 0
09/04/2012
2.91
 8,460 2.83 2.95 2.75 0 0 0
06/04/2012
2.83
 28,300 2.91 2.99 2.79 0 0 0
05/04/2012
2.91
 33,080 2.91 2.91 2.79 0 0 0
04/04/2012
2.91
 18,530 3.03 3.03 2.91 0 0 0
03/04/2012
3.03
 700 2.95 3.03 2.83 0 0 0
30/03/2012
2.95
 11,640 2.95 2.95 2.83 0 0 0
29/03/2012
2.95
 16,180 3.03 3.07 2.91 0 0 0
28/03/2012
3.03
 13,030 3.03 3.03 2.95 0 0 0
27/03/2012
3.03
 55,760 3.19 3.23 3.03 0 0 0
26/03/2012
3.19
 59,950 3.11 3.23 3.03 0 0 0
23/03/2012
3.11
 55,260 3.11 3.19 3.11 1,000 0 0.0
22/03/2012
3.11
 38,360 3.11 3.15 2.99 1,500 0 0.0
21/03/2012
3.11
 36,440 2.99 3.11 2.99 0 0 0
20/03/2012
2.99
 14,540 2.95 3.03 2.87 0 0 0
19/03/2012
2.95
 25,030 3.03 3.03 2.91 0 0 0
16/03/2012
3.03
 71,870 3.15 3.23 3.03 0 5,000 -0.0
15/03/2012
3.15
 59,320 3.03 3.15 2.91 0 0 0
14/03/2012
3.03
 31,020 3.19 3.19 3.03 0 0 0
13/03/2012
3.19
 49,950 3.15 3.19 3.07 0 0 0
12/03/2012
3.15
 64,130 3.03 3.15 3.15 0 0 0
09/03/2012
3.03
 47,580 2.91 3.03 2.91 5,000 0 0.0
08/03/2012
2.91
 98,090 2.79 2.91 2.83 0 0 0
07/03/2012
2.79
 38,490 2.79 2.79 2.68 0 0 0
06/03/2012
2.79
 46,020 2.83 2.95 2.75 0 0 0
05/03/2012
2.83
 17,220 2.72 2.83 2.83 0 0 0
02/03/2012
2.72
 20,950 2.68 2.75 2.68 0 0 0
01/03/2012
2.68
 38,050 2.56 2.68 2.60 0 0 0
29/02/2012
2.56
 5,310 2.64 2.68 2.56 0 0 0
28/02/2012
2.64
 10,860 2.75 2.79 2.64 0 0 0
27/02/2012
2.75
 27,210 2.64 2.75 2.64 0 0 0
24/02/2012
2.64
 45,660 2.52 2.64 2.64 2,500 0 0.0
23/02/2012
2.52
 31,890 2.40 2.52 2.40 0 0 0
22/02/2012
2.40
 11,470 2.32 2.40 2.24 0 0 0
21/02/2012
2.32
 16,860 2.36 2.44 2.32 0 0 0
20/02/2012
2.36
 17,620 2.28 2.36 2.24 0 0 0
17/02/2012
2.28
 9,300 2.24 2.28 2.20 0 0 0
16/02/2012
2.24
 1,130 2.20 2.24 2.13 0 0 0
15/02/2012
2.20
 5,110 2.24 2.24 2.16 0 0 0
14/02/2012
2.24
 1,690 2.24 2.24 2.16 0 0 0
13/02/2012
2.24
 10,800 2.32 2.32 2.24 0 0 0
10/02/2012
2.32
 14,030 2.32 2.32 2.24 0 0 0
09/02/2012
2.32
 18,060 2.24 2.32 2.24 0 0 0
08/02/2012
2.24
 18,010 2.24 2.32 2.24 0 0 0
07/02/2012
2.24
 5,110 2.24 2.28 2.24 0 0 0
06/02/2012
2.24
 28,220 2.28 2.28 2.20 0 0 0
03/02/2012
2.28
 31,830 2.28 2.36 2.24 0 0 0
02/02/2012
2.28
 14,520 2.20 2.28 2.24 0 0 0
01/02/2012
2.20
 29,010 2.24 2.28 2.16 0 0 0
31/01/2012
2.24
 15,300 2.16 2.24 2.20 0 0 0
30/01/2012
2.16
 7,480 2.09 2.16 2.01 1,000 0 0.0
20/01/2012
2.09
 19,110 2.16 2.16 2.09 0 0 0
19/01/2012
2.16
 15,200 2.16 2.24 2.09 0 0 0
18/01/2012
2.16
 2,630 2.24 2.24 2.16 0 0 0
17/01/2012
2.24
 30 2.20 2.24 2.13 0 0 0
16/01/2012
2.20
 210 2.13 2.20 2.16 0 0 0
13/01/2012
2.13
 4,340 2.05 2.13 2.09 0 0 0
12/01/2012
2.05
 16,460 2.13 2.16 2.05 4,000 0 0.0
11/01/2012
2.13
 6,680 2.16 2.20 2.13 0 0 0
10/01/2012
2.16
 6,630 2.13 2.16 2.13 0 0 0
09/01/2012
2.13
 7,950 2.13 2.16 2.05 0 0 0
06/01/2012
2.13
 5,690 2.20 2.20 2.13 0 0 0
05/01/2012
2.20
 2,750 2.24 2.24 2.16 0 0 0
04/01/2012
2.24
 1,130 2.20 2.24 2.20 0 0 0
03/01/2012
2.20
 15,000 2.24 2.28 2.16 0 0 0
30/12/2011
2.24
 14,570 2.16 2.24 2.13 0 0 0
29/12/2011
2.16
 10,770 2.24 2.28 2.16 1,000 0 0.0
28/12/2011
2.24
 8,280 2.16 2.24 2.09 0 0 0
27/12/2011
2.16
 76,180 2.24 2.24 2.16 0 0 0
26/12/2011
2.24
 3,020 2.32 2.32 2.24 0 0 0
23/12/2011
2.32
 12,070 2.24 2.32 2.16 0 0 0
22/12/2011
2.24
 10,850 2.32 2.32 2.24 0 0 0
21/12/2011
2.32
 12,190 2.32 2.36 2.28 0 0 0
20/12/2011
2.32
 6,040 2.36 2.40 2.32 0 0 0
19/12/2011
2.36
 16,910 2.28 2.36 2.32 0 0 0
16/12/2011
2.28
 18,330 2.20 2.28 2.13 0 0 0
15/12/2011
2.20
 25,240 2.28 2.36 2.20 0 0 0
14/12/2011
2.28
 28,460 2.40 2.40 2.28 0 0 0
13/12/2011
2.40
 12,820 2.44 2.44 2.36 0 0 0
12/12/2011
2.44
 13,410 2.52 2.52 2.44 0 0 0
09/12/2011
2.52
 19,300 2.64 2.64 2.52 0 0 0
08/12/2011
2.64
 31,150 2.75 2.75 2.64 0 0 0
07/12/2011
2.75
 23,600 2.87 2.87 2.75 0 0 0
06/12/2011
2.87
 19,480 2.99 3.03 2.87 0 0 0
05/12/2011
2.99
 9,630 2.87 2.99 2.75 0 0 0
02/12/2011
2.87
 30 2.87 2.87 2.87 0 0 0
01/12/2011
2.87
 630 2.91 2.99 2.79 0 0 0
30/11/2011
2.91
 0 2.91 2.91 2.91 0 0 0
29/11/2011
2.91
 5,160 2.91 2.91 2.79 0 0 0
28/11/2011
2.91
 52,820 2.95 3.03 2.83 0 0 0
25/11/2011
2.95
 1,040 2.87 2.95 2.87 0 0 0
24/11/2011
2.87
 2,180 2.83 2.87 2.72 0 1,590 -0.0
23/11/2011
2.83
 23,410 2.72 2.83 2.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |