CTCP Chương Dương (cdc)

22.70
-0.20
(-0.87%)
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)
28/05/2012
1.41
 51,220 1.43 1.43 1.36 10 0 0.0
25/05/2012
1.36
 74,310 1.31 1.36 1.31 0 0 0
24/05/2012
1.31
 77,320 1.33 1.40 1.31 2,000 0 0.0
23/05/2012
1.38
 62,510 1.38 1.43 1.38 1,000 0 0.0
22/05/2012
1.45
 104,660 1.47 1.50 1.40 2,060 0 0.0
21/05/2012
1.47
 46,810 1.35 1.47 1.35 940 0 0.0
18/05/2012
1.40
 116,550 1.47 1.47 1.40 0 500 0.0
17/05/2012
1.47
 49,250 1.52 1.53 1.47 0 510 0.0
16/05/2012
1.53
 110,380 1.55 1.60 1.53 0 0 0
15/05/2012
1.60
 76,440 1.60 1.60 1.60 0 0 0
14/05/2012
1.67
 21,810 1.69 1.69 1.67 0 10 0.0
11/05/2012
1.75
 110,520 1.77 1.86 1.75 0 10 0.0
10/05/2012
1.84
 204,220 1.84 1.84 1.82 0 0 0
09/05/2012
1.75
 181,300 1.69 1.75 1.69 10 0 0.0
08/05/2012
1.69
 166,210 1.69 1.72 1.65 5,010 0 0.0
07/05/2012
1.65
 133,540 1.64 1.65 1.58 10,010 0 0.1
04/05/2012
1.58
 61,850 1.55 1.58 1.53 0 0 0
03/05/2012
1.52
 63,000 1.55 1.58 1.48 0 0 0
02/05/2012
1.55
 87,710 1.65 1.65 1.55 5,000 0 0.0
27/04/2012
1.62
 44,880 1.62 1.69 1.62 0 0 0
26/04/2012
1.69
 23,130 1.67 1.70 1.65 0 0 0
25/04/2012
1.67
 95,840 1.60 1.67 1.57 0 0 0
24/04/2012
1.60
 66,190 1.55 1.60 1.53 2,500 0 0.0
23/04/2012
1.57
 40,500 1.53 1.58 1.53 5,000 0 0.0
20/04/2012
1.53
 93,150 1.58 1.62 1.53 0 0 0
19/04/2012
1.58
 213,930 1.58 1.65 1.53 0 0 0
18/04/2012
1.58
 84,770 1.58 1.58 1.58 0 0 0
17/04/2012
1.52
 181,140 1.52 1.52 1.48 0 0 0
16/04/2012
1.45
 47,450 1.45 1.45 1.45 0 0 0
13/04/2012
1.38
 141,040 1.40 1.40 1.35 0 0 0
12/04/2012
1.35
 2,160 1.35 1.35 1.35 0 0 0
11/04/2012
1.29
 37,280 1.29 1.29 1.23 0 0 0
10/04/2012
1.24
 18,530 1.23 1.29 1.23 0 0 0
09/04/2012
1.26
 8,460 1.19 1.28 1.19 0 0 0
06/04/2012
1.23
 28,300 1.26 1.29 1.21 0 0 0
05/04/2012
1.26
 33,080 1.23 1.26 1.21 0 0 0
04/04/2012
1.26
 18,530 1.28 1.28 1.26 0 0 0
03/04/2012
1.31
 700 1.23 1.31 1.23 0 0 0
30/03/2012
1.28
 11,640 1.24 1.28 1.23 0 0 0
29/03/2012
1.28
 16,180 1.33 1.33 1.26 0 0 0
28/03/2012
1.31
 13,030 1.28 1.31 1.28 0 0 0
27/03/2012
1.31
 55,760 1.40 1.40 1.31 0 0 0
26/03/2012
1.38
 59,950 1.36 1.40 1.31 0 0 0
23/03/2012
1.35
 55,260 1.35 1.38 1.35 1,000 0 0.0
22/03/2012
1.35
 38,360 1.36 1.36 1.29 1,500 0 0.0
21/03/2012
1.35
 36,440 1.31 1.35 1.29 0 0 0
20/03/2012
1.29
 14,540 1.24 1.31 1.24 0 0 0
19/03/2012
1.28
 25,030 1.31 1.31 1.26 0 0 0
16/03/2012
1.31
 71,870 1.35 1.40 1.31 0 5,000 0.0
15/03/2012
1.36
 59,320 1.26 1.36 1.26 0 0 0
14/03/2012
1.31
 31,020 1.31 1.31 1.31 0 0 0
13/03/2012
1.38
 49,950 1.36 1.38 1.33 0 0 0
12/03/2012
1.36
 64,130 1.36 1.36 1.36 0 0 0
09/03/2012
1.31
 47,580 1.28 1.31 1.26 5,000 0 0.0
08/03/2012
1.26
 98,090 1.23 1.26 1.23 0 0 0
07/03/2012
1.21
 38,490 1.16 1.21 1.16 0 0 0
06/03/2012
1.21
 46,020 1.28 1.28 1.19 0 0 0
05/03/2012
1.23
 17,220 1.23 1.23 1.23 0 0 0
02/03/2012
1.18
 20,950 1.18 1.19 1.16 0 0 0
01/03/2012
1.16
 38,050 1.12 1.16 1.12 0 0 0
29/02/2012
1.11
 5,310 1.11 1.16 1.11 0 0 0
28/02/2012
1.14
 10,860 1.19 1.21 1.14 0 0 0
27/02/2012
1.19
 27,210 1.18 1.19 1.14 0 0 0
24/02/2012
1.14
 45,660 1.14 1.14 1.14 2,500 0 0.0
23/02/2012
1.09
 31,890 1.04 1.09 1.04 0 0 0
22/02/2012
1.04
 11,470 0.97 1.04 0.97 0 0 0
21/02/2012
1.01
 16,860 1.02 1.06 1.01 0 0 0
20/02/2012
1.02
 17,620 0.97 1.02 0.97 0 0 0
17/02/2012
0.99
 9,300 0.95 0.99 0.95 0 0 0
16/02/2012
0.97
 1,130 0.97 0.97 0.92 0 0 0
15/02/2012
0.95
 5,110 0.97 0.97 0.94 0 0 0
14/02/2012
0.97
 1,690 0.94 0.97 0.94 0 0 0
13/02/2012
0.97
 10,800 0.97 0.99 0.97 0 0 0
10/02/2012
1.01
 14,030 0.97 1.01 0.97 0 0 0
09/02/2012
1.01
 18,060 0.97 1.01 0.97 0 0 0
08/02/2012
0.97
 18,010 0.99 1.01 0.97 0 0 0
07/02/2012
0.97
 5,110 0.97 0.99 0.97 0 0 0
06/02/2012
0.97
 28,220 0.99 0.99 0.95 0 0 0
03/02/2012
0.99
 31,830 1.01 1.02 0.97 0 0 0
02/02/2012
0.99
 14,520 0.97 0.99 0.97 0 0 0
01/02/2012
0.95
 29,010 0.94 0.99 0.94 0 0 0
31/01/2012
0.97
 15,300 0.97 0.97 0.95 0 0 0
30/01/2012
0.94
 7,480 0.87 0.94 0.87 1,000 0 0.0
20/01/2012
0.90
 19,110 0.90 0.94 0.90 0 0 0
19/01/2012
0.94
 15,200 0.90 0.97 0.90 0 0 0
18/01/2012
0.94
 2,630 0.94 0.94 0.94 0 0 0
17/01/2012
0.97
 30 0.92 0.97 0.92 0 0 0
16/01/2012
0.95
 210 0.94 0.95 0.94 0 0 0
13/01/2012
0.92
 4,340 0.90 0.92 0.90 0 0 0
12/01/2012
0.89
 16,460 0.92 0.94 0.89 4,000 0 0.0
11/01/2012
0.92
 6,680 0.92 0.95 0.92 0 0 0
10/01/2012
0.94
 6,630 0.94 0.94 0.92 0 0 0
09/01/2012
0.92
 7,950 0.92 0.94 0.89 0 0 0
06/01/2012
0.92
 5,690 0.92 0.95 0.92 0 0 0
05/01/2012
0.95
 2,750 0.95 0.97 0.94 0 0 0
04/01/2012
0.97
 1,130 0.95 0.97 0.95 0 0 0
03/01/2012
0.95
 15,000 0.94 0.99 0.94 0 0 0
30/12/2011
0.97
 14,570 0.94 0.97 0.92 0 0 0
29/12/2011
0.94
 10,770 0.99 0.99 0.94 1,000 0 0.0
28/12/2011
0.97
 8,280 0.90 0.97 0.90 0 0 0

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