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)
08/04/2013
0.88
 2,640 0.88 0.92 0.88 0 0 0
05/04/2013
0.88
 540 0.88 0.90 0.88 0 0 0
04/04/2013
0.88
 7,210 0.92 0.92 0.88 0 0 0
03/04/2013
0.92
 300 0.90 0.92 0.90 0 0 0
02/04/2013
0.90
 7,610 0.94 0.94 0.88 0 0 0
01/04/2013
0.94
 5,010 0.92 0.94 0.90 0 0 0
29/03/2013
0.92
 1,080 0.92 0.92 0.86 0 0 0
28/03/2013
0.92
 13,430 0.92 0.94 0.88 0 0 0
27/03/2013
0.92
 3,660 0.92 0.92 0.88 0 0 0
26/03/2013
0.92
 1,620 0.92 0.94 0.92 0 0 0
25/03/2013
0.92
 5,530 0.94 0.94 0.90 0 0 0
22/03/2013
0.94
 35,750 0.94 0.94 0.92 0 0 0
21/03/2013
0.94
 7,540 0.92 0.94 0.92 0 0 0
20/03/2013
0.92
 39,910 0.94 0.94 0.92 0 0 0
19/03/2013
0.94
 9,420 0.95 0.97 0.92 0 0 0
18/03/2013
0.95
 180 0.97 0.97 0.95 0 0 0
15/03/2013
0.97
 13,860 0.97 0.97 0.94 0 0 0
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 0.97 0.99 0.94 0 0 0
11/03/2013
0.97
 680 0.97 0.99 0.95 0 0 0
08/03/2013
0.97
 12,200 0.99 0.99 0.94 0 0 0
07/03/2013
0.99
 15,550 0.97 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 0.97 1.01 0.95 0 0 0
04/03/2013
0.97
 10,030 1.01 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 0.99 1.01 0.97 0 0 0
27/02/2013: Cổ tức tiền mặt tỉ lệ: 5%
27/02/2013
0.99
 11,330 0.95 1.01 0.94 0 0 0
26/02/2013
0.95
 24,900 1.02 1.06 0.95 0 0 0
25/02/2013
1.02
 3,060 1.04 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 1.11 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 1.12 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 1.09 1.16 1.06 0 0 0
07/02/2013
1.09
 19,910 1.06 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 1.07 1.07 1.06 0 0 0
04/02/2013
1.07
 45,290 1.02 1.09 0.97 0 0 0
01/02/2013
1.02
 8,490 1.02 1.02 0.95 0 0 0
31/01/2013
1.02
 1,640 1.02 1.02 0.97 0 0 0
30/01/2013
1.02
 14,560 1.06 1.06 1.01 0 0 0
29/01/2013
1.06
 7,150 1.02 1.06 0.99 0 0 0
28/01/2013
1.02
 34,220 0.99 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 0.95 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 1.01 1.01 0.99 0 0 0
18/01/2013
1.01
 14,010 1.07 1.07 1.01 0 0 0
17/01/2013
1.07
 18,760 1.07 1.07 1.02 0 0 0
16/01/2013
1.07
 17,890 1.07 1.12 1.06 0 0 0
15/01/2013
1.07
 25,200 1.01 1.07 1.02 0 0 0
14/01/2013
1.01
 18,020 1.01 1.02 0.97 0 0 0
11/01/2013
1.01
 32,880 0.97 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 0.97 1.01 0.95 0 0 0
08/01/2013
0.97
 24,660 0.94 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 0.94 0.95 0.92 0 0 0
03/01/2013
0.94
 73,580 0.97 0.99 0.94 580 0 0.0
02/01/2013
0.97
 47,300 0.94 0.97 0.95 0 0 0
28/12/2012
0.94
 19,430 0.94 0.95 0.92 0 0 0
27/12/2012
0.94
 44,700 0.92 0.95 0.92 0 0 0
26/12/2012
0.92
 112,570 0.89 0.92 0.87 0 0 0
25/12/2012
0.89
 13,200 0.90 0.90 0.89 0 0 0
24/12/2012
0.90
 27,950 0.90 0.90 0.87 0 0 0
21/12/2012
0.90
 17,110 0.92 0.92 0.89 0 0 0
20/12/2012
0.92
 6,650 0.92 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 0.89 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 0.89 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 0.87 0.87 0.85 0 0 0
07/12/2012
0.87
 10,940 0.85 0.87 0.85 0 0 0
06/12/2012
0.85
 18,410 0.89 0.89 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 0.85 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 0.87 0.87 0.85 0 0 0
28/11/2012
0.87
 27,580 0.85 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 0.83 0.87 0.87 0 0 0
21/11/2012
0.83
 17,600 0.87 0.87 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 0.85 0.85 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 0.85 0.85 0.83 0 0 0
13/11/2012
0.85
 11,600 0.87 0.89 0.83 0 0 0
12/11/2012
0.87
 1,760 0.85 0.87 0.83 0 0 0
09/11/2012
0.85
 540 0.82 0.85 0.83 0 0 0

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