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)
21/01/2014
0.99
 100 0.99 0.99 0.97 0 0 0
20/01/2014
0.99
 1,130 0.99 0.99 0.97 0 0 0
17/01/2014
0.99
 2,300 0.99 0.99 0.94 0 0 0
16/01/2014
0.99
 980 0.97 1.01 0.99 0 0 0
15/01/2014
0.97
 3,760 1.01 1.01 0.97 0 0 0
14/01/2014
1.01
 10,040 1.03 1.03 0.97 0 0 0
13/01/2014
1.03
 37,520 1.05 1.05 0.99 0 0 0
10/01/2014
1.05
 27,770 1.05 1.07 1.03 0 0 0
09/01/2014
1.05
 5,080 1.05 1.07 1.05 0 0 0
08/01/2014
1.05
 20 1.05 1.05 1.05 0 0 0
07/01/2014
1.05
 25,440 1.05 1.07 1.03 0 0 0
06/01/2014
1.05
 28,800 1.03 1.05 0.99 0 0 0
03/01/2014
1.03
 70 1.05 1.05 1.03 0 0 0
02/01/2014
1.05
 20 1.03 1.05 1.03 0 0 0
31/12/2013
1.03
 37,980 1.01 1.05 1.01 0 0 0
30/12/2013
1.01
 7,260 1.05 1.05 0.99 0 0 0
27/12/2013
1.05
 11,890 1.05 1.05 1.03 0 0 0
26/12/2013
1.05
 35,320 1.03 1.05 1.03 0 0 0
25/12/2013
1.03
 10,520 1.07 1.09 1.03 0 0 0
24/12/2013
1.07
 25,170 1.07 1.09 1.03 0 0 0
23/12/2013
1.07
 18,590 1.05 1.07 1.05 0 0 0
20/12/2013
1.05
 83,320 1.03 1.07 1.01 0 0 0
19/12/2013
1.03
 31,440 1.01 1.03 0.97 0 0 0
18/12/2013
1.01
 120 1.03 1.05 0.97 0 0 0
17/12/2013
1.03
 9,160 0.99 1.03 0.99 0 0 0
16/12/2013
0.99
 13,360 0.97 0.99 0.95 0 0 0
13/12/2013
0.97
 67,880 0.97 0.99 0.94 0 0 0
12/12/2013
0.97
 6,270 0.95 0.99 0.94 0 0 0
11/12/2013
0.95
 67,560 1.01 1.01 0.95 0 0 0
10/12/2013
1.01
 134,300 1.07 1.07 1.01 0 0 0
09/12/2013
1.07
 29,110 1.07 1.10 1.01 0 0 0
06/12/2013
1.07
 18,450 1.10 1.10 1.07 0 0 0
05/12/2013
1.10
 39,540 1.10 1.12 1.09 0 0 0
04/12/2013
1.10
 87,910 1.16 1.18 1.10 0 0 0
03/12/2013
1.16
 135,400 1.12 1.16 1.12 0 0 0
02/12/2013
1.12
 16,340 1.14 1.14 1.07 0 0 0
29/11/2013
1.14
 65,800 1.16 1.16 1.09 0 0 0
28/11/2013
1.16
 148,580 1.09 1.16 1.10 0 0 0
27/11/2013
1.09
 31,430 1.03 1.09 1.05 0 0 0
26/11/2013
1.03
 44,200 0.97 1.03 0.95 0 0 0
25/11/2013
0.97
 78,900 0.97 0.99 0.95 0 0 0
22/11/2013
0.97
 42,680 0.95 0.97 0.94 0 0 0
21/11/2013
0.95
 44,030 0.94 0.99 0.94 0 0 0
20/11/2013
0.94
 47,140 0.88 0.94 0.86 0 0 0
19/11/2013
0.88
 17,650 0.90 0.92 0.88 0 0 0
18/11/2013
0.90
 2,310 0.88 0.92 0.86 0 0 0
15/11/2013
0.88
 10 0.88 0.88 0.88 0 0 0
14/11/2013
0.88
 20 0.86 0.88 0.88 0 0 0
13/11/2013
0.86
 0 0.86 0.86 0.86 0 0 0
12/11/2013
0.86
 9,200 0.90 0.90 0.84 0 0 0
11/11/2013
0.90
 130 0.90 0.90 0.90 0 0 0
08/11/2013
0.90
 700 0.90 0.90 0.84 0 0 0
07/11/2013
0.90
 0 0.90 0.90 0.90 0 0 0
06/11/2013
0.90
 12,680 0.88 0.90 0.84 0 0 0
05/11/2013
0.88
 32,250 0.84 0.88 0.84 0 0 0
04/11/2013
0.84
 15,270 0.80 0.84 0.80 0 0 0
01/11/2013
0.80
 3,920 0.84 0.84 0.79 0 0 0
31/10/2013
0.84
 20 0.80 0.84 0.80 0 0 0
30/10/2013
0.80
 13,900 0.79 0.80 0.80 0 0 0
29/10/2013
0.79
 11,250 0.82 0.82 0.79 0 0 0
28/10/2013
0.82
 51,800 0.82 0.84 0.79 0 36,000 -0.2
25/10/2013
0.82
 670 0.86 0.86 0.82 0 0 0
24/10/2013
0.86
 0 0.86 0.86 0.86 0 0 0
23/10/2013
0.86
 10 0.82 0.86 0.86 0 0 0
22/10/2013
0.82
 2,890 0.82 0.82 0.80 0 0 0
21/10/2013
0.82
 26,870 0.82 0.84 0.79 0 0 0
18/10/2013
0.82
 13,200 0.84 0.84 0.79 0 0 0
17/10/2013
0.84
 540 0.82 0.86 0.84 0 0 0
16/10/2013
0.82
 17,810 0.79 0.82 0.79 0 0 0
15/10/2013
0.79
 2,430 0.80 0.82 0.77 1,000 0 0.0
14/10/2013
0.80
 2,460 0.84 0.84 0.80 0 0 0
11/10/2013
0.84
 760 0.80 0.84 0.77 0 0 0
10/10/2013
0.80
 14,390 0.77 0.80 0.79 0 0 0
09/10/2013
0.77
 740 0.80 0.86 0.77 0 0 0
08/10/2013
0.80
 10,780 0.77 0.80 0.79 0 0 0
07/10/2013
0.77
 3,110 0.77 0.79 0.77 0 0 0
04/10/2013
0.77
 4,060 0.79 0.79 0.75 0 0 0
03/10/2013
0.79
 2,350 0.79 0.79 0.77 0 0 0
02/10/2013
0.79
 7,990 0.75 0.79 0.75 0 0 0
01/10/2013
0.75
 14,830 0.75 0.77 0.73 0 0 0
30/09/2013
0.75
 11,960 0.75 0.77 0.75 0 0 0
27/09/2013
0.75
 1,040 0.75 0.75 0.71 0 0 0
26/09/2013
0.75
 1,500 0.75 0.75 0.75 0 0 0
25/09/2013
0.75
 18,860 0.73 0.77 0.71 100 0 0.0
24/09/2013
0.73
 940 0.71 0.73 0.71 0 0 0
23/09/2013
0.71
 13,010 0.67 0.71 0.69 0 0 0
20/09/2013
0.67
 1,190 0.67 0.71 0.67 0 0 0
19/09/2013
0.67
 8,280 0.69 0.69 0.65 0 800 0.0
18/09/2013
0.69
 1,400 0.69 0.69 0.67 0 10 0.0
17/09/2013
0.69
 9,010 0.69 0.71 0.67 0 330 0.0
16/09/2013
0.69
 3,020 0.69 0.69 0.65 0 0 0
13/09/2013
0.69
 14,000 0.71 0.71 0.69 0 0 0
12/09/2013
0.71
 5,010 0.71 0.71 0.69 0 970 0.0
11/09/2013
0.71
 200 0.67 0.71 0.69 0 0 0
10/09/2013
0.67
 1,550 0.69 0.71 0.67 0 0 0
09/09/2013
0.69
 4,750 0.73 0.73 0.69 0 0 0
06/09/2013
0.73
 5,140 0.71 0.73 0.69 0 0 0
05/09/2013
0.71
 2,070 0.69 0.71 0.65 0 0 0
04/09/2013
0.69
 7,730 0.71 0.71 0.69 0 0 0
03/09/2013
0.71
 28,480 0.73 0.73 0.69 0 0 0

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