CTCP Chương Dương (cdc)

22.80
-0.10
(-0.44%)
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)
14/03/2013
0.97
 890 0.95 0.97 0.94 0 0 0
13/03/2013
0.95
 28,110 0.99 0.99 0.95 0 0 0
12/03/2013
0.99
 6,500 0.99 0.99 0.94 0 0 0
11/03/2013
0.97
 680 0.99 0.99 0.95 0 0 0
08/03/2013
0.97
 12,200 0.94 0.97 0.94 0 0 0
07/03/2013
0.99
 15,550 0.99 0.99 0.94 0 0 0
06/03/2013
0.97
 3,160 1.01 1.01 0.97 0 0 0
05/03/2013
1.01
 19,030 1.01 1.01 0.95 0 0 0
04/03/2013
0.97
 10,030 1.03 1.03 0.97 0 0 0
01/03/2013
1.01
 1,780 1.01 1.03 1.01 0 0 0
28/02/2013
1.01
 13,730 1.01 1.01 0.97 0 0 0
27/02/2013: Cổ tức tiền mặt tỉ lệ: 5%
27/02/2013
0.99
 11,330 1.01 1.01 0.94 0 0 0
26/02/2013
0.95
 24,900 1.06 1.06 0.95 0 0 0
25/02/2013
1.02
 3,060 1.06 1.06 0.99 0 0 0
22/02/2013
1.04
 24,020 1.04 1.04 0.99 0 0 0
21/02/2013
1.04
 35,970 1.09 1.11 1.04 0 0 0
20/02/2013
1.11
 6,000 1.12 1.12 1.11 0 0 0
19/02/2013
1.12
 8,400 1.11 1.12 1.09 0 0 0
18/02/2013
1.12
 22,690 1.16 1.16 1.12 0 0 0
08/02/2013
1.16
 30,580 1.06 1.16 1.06 0 0 0
07/02/2013
1.09
 19,910 1.09 1.09 1.04 0 0 0
06/02/2013
1.06
 5,350 1.07 1.07 1.06 0 0 0
05/02/2013
1.07
 1,050 1.06 1.07 1.06 0 0 0
04/02/2013
1.07
 45,290 0.97 1.09 0.97 0 0 0
01/02/2013
1.02
 8,490 0.95 1.02 0.95 0 0 0
31/01/2013
1.02
 1,640 0.97 1.02 0.97 0 0 0
30/01/2013
1.02
 14,560 1.04 1.06 1.01 0 0 0
29/01/2013
1.06
 7,150 1.01 1.06 0.99 0 0 0
28/01/2013
1.02
 34,220 1.02 1.04 0.95 0 0 0
25/01/2013
0.99
 25,780 0.97 0.99 0.97 0 0 0
24/01/2013
0.97
 2,220 0.99 0.99 0.97 0 0 0
23/01/2013
0.95
 53,330 0.99 0.99 0.95 0 0 0
22/01/2013
0.99
 54,420 0.99 1.01 0.95 0 0 0
21/01/2013
0.99
 1,200 0.99 0.99 0.99 0 0 0
18/01/2013
1.01
 14,010 1.01 1.07 1.01 0 0 0
17/01/2013
1.07
 18,760 1.04 1.07 1.02 0 0 0
16/01/2013
1.07
 17,890 1.12 1.12 1.06 0 0 0
15/01/2013
1.07
 25,200 1.02 1.07 1.02 0 0 0
14/01/2013
1.01
 18,020 1.02 1.02 0.97 0 0 0
11/01/2013
1.01
 32,880 1.01 1.01 0.97 0 0 0
10/01/2013
0.97
 19,610 0.95 0.99 0.94 0 0 0
09/01/2013
0.95
 68,800 1.01 1.01 0.95 0 0 0
08/01/2013
0.97
 24,660 0.95 0.97 0.95 0 0 0
07/01/2013
0.94
 18,110 0.94 0.94 0.92 0 0 0
04/01/2013
0.94
 60,510 0.95 0.95 0.92 0 0 0
03/01/2013
0.94
 73,580 0.99 0.99 0.94 580 0 0.0
02/01/2013
0.97
 47,300 0.95 0.97 0.95 0 0 0
28/12/2012
0.94
 19,430 0.92 0.95 0.92 0 0 0
27/12/2012
0.94
 44,700 0.95 0.95 0.92 0 0 0
26/12/2012
0.92
 112,570 0.87 0.92 0.87 0 0 0
25/12/2012
0.89
 13,200 0.89 0.89 0.89 0 0 0
24/12/2012
0.90
 27,950 0.89 0.90 0.87 0 0 0
21/12/2012
0.90
 17,110 0.89 0.90 0.89 0 0 0
20/12/2012
0.92
 6,650 0.95 0.95 0.92 0 0 0
19/12/2012
0.92
 82,020 0.89 0.92 0.89 0 0 0
18/12/2012
0.89
 31,450 0.87 0.89 0.87 0 0 0
17/12/2012
0.89
 69,630 0.89 0.89 0.89 0 0 0
14/12/2012
0.89
 18,100 0.89 0.89 0.89 0 0 0
13/12/2012
0.89
 31,100 0.87 0.89 0.87 0 0 0
12/12/2012
0.89
 47,260 0.87 0.90 0.87 0 0 0
11/12/2012
0.87
 30,990 0.87 0.87 0.85 0 0 0
10/12/2012
0.87
 48,600 0.85 0.87 0.85 0 0 0
07/12/2012
0.87
 10,940 0.87 0.87 0.85 0 0 0
06/12/2012
0.85
 18,410 0.85 0.87 0.85 0 0 0
05/12/2012
0.89
 3,280 0.85 0.89 0.83 0 0 0
04/12/2012
0.85
 11,660 0.83 0.85 0.83 0 0 0
03/12/2012
0.85
 20,250 0.85 0.85 0.83 0 0 0
30/11/2012
0.85
 12,150 0.87 0.87 0.85 0 0 0
29/11/2012
0.87
 28,800 0.85 0.87 0.85 0 0 0
28/11/2012
0.87
 27,580 0.87 0.87 0.85 0 0 0
27/11/2012
0.85
 14,450 0.87 0.87 0.85 0 0 0
26/11/2012
0.87
 20,090 0.87 0.87 0.83 0 0 0
23/11/2012
0.87
 49,500 0.87 0.89 0.85 0 0 0
22/11/2012
0.87
 3,010 0.87 0.87 0.87 0 0 0
21/11/2012
0.83
 17,600 0.85 0.85 0.83 0 0 0
20/11/2012
0.87
 41,640 0.83 0.87 0.83 0 0 0
19/11/2012
0.83
 18,610 0.83 0.83 0.83 0 0 0
16/11/2012
0.85
 25,110 0.83 0.85 0.80 0 0 0
15/11/2012
0.83
 1,570 0.83 0.83 0.82 0 0 0
14/11/2012
0.83
 11,260 0.83 0.83 0.83 0 0 0
13/11/2012
0.85
 11,600 0.89 0.89 0.83 0 0 0
12/11/2012
0.87
 1,760 0.83 0.87 0.83 0 0 0
09/11/2012
0.85
 540 0.85 0.85 0.83 0 0 0
08/11/2012
0.82
 22,970 0.83 0.83 0.82 0 0 0
07/11/2012
0.82
 33,210 0.82 0.85 0.82 0 0 0
06/11/2012
0.82
 7,480 0.87 0.87 0.82 0 0 0
05/11/2012
0.83
 35,430 0.83 0.83 0.83 0 0 0
02/11/2012
0.87
 3,300 0.85 0.87 0.85 0 0 0
01/11/2012
0.89
 9,940 0.87 0.89 0.85 0 0 0
31/10/2012
0.85
 13,200 0.85 0.89 0.85 0 0 0
30/10/2012
0.89
 4,500 0.87 0.89 0.85 0 0 0
29/10/2012
0.89
 11,930 0.89 0.89 0.89 0 0 0
26/10/2012
0.89
 5,010 0.89 0.89 0.87 0 0 0
25/10/2012
0.89
 7,260 0.89 0.90 0.87 0 0 0
24/10/2012
0.89
 95,170 0.87 0.89 0.87 0 0 0
23/10/2012
0.89
 24,160 0.89 0.94 0.89 0 0 0
22/10/2012
0.92
 11,130 0.92 0.94 0.92 0 0 0
19/10/2012
0.95
 5,570 0.92 0.95 0.92 0 0 0
18/10/2012
0.94
 2,420 0.94 0.97 0.94 0 0 0
17/10/2012
0.95
 7,090 0.97 0.99 0.95 0 0 0

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