CTCP Chương Dương (cdc)

22.90
0.20
(0.88%)
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)
19/08/2025
11.99
 577,700 11.85 11.99 11.31 8,100 0 0.2
18/08/2025
11.22
 540,600 10.68 11.22 10.68 21,800 9,800 0.2
15/08/2025
10.51
 156,500 10.80 10.80 10.51 0 0 0
14/08/2025
10.85
 333,600 11.08 11.08 10.63 0 0 0
13/08/2025
11.08
 279,900 11.14 11.14 10.80 0 0 0
12/08/2025
11.31
 234,000 11.42 11.48 11.02 0 0 0
11/08/2025
11.53
 563,000 11.36 11.82 11.02 12,300 7,500 0.1
08/08/2025
11.36
 367,700 10.80 11.42 10.68 0 2,000 0.0
07/08/2025
10.74
 262,600 11.08 11.14 10.74 0 0 0
06/08/2025
11.25
 199,700 11.08 11.36 10.80 1,900 1,900 0.0
05/08/2025
11.08
 190,500 10.68 11.19 10.57 300 2,600 0.0
04/08/2025
10.80
 166,300 10.68 10.91 10.63 700 0 0.0
01/08/2025
10.57
 165,800 10.31 11.02 10.31 0 0 0
31/07/2025
10.74
 146,700 11.02 11.02 10.51 0 800 0.0
30/07/2025
11.02
 165,900 11.36 11.36 10.80 0 0 0
29/07/2025
11.36
 215,000 10.63 11.53 10.40 4,500 5,400 0.0
28/07/2025
10.80
 207,900 10.68 11.05 10.45 2,300 1,100 0.0
25/07/2025
10.43
 271,200 10.40 10.43 9.94 0 11,700 -0.2
24/07/2025
9.74
 74,800 9.43 9.74 9.43 0 4,800 -0.1
23/07/2025
9.12
 202,800 8.52 9.12 8.52 0 500 0.0
22/07/2025
8.52
 22,700 8.52 8.55 8.52 0 0 0
21/07/2025
8.58
 80,300 8.58 8.75 8.44 1,700 0 0.0
18/07/2025
8.52
 40,600 8.52 8.86 8.52 0 0 0
17/07/2025
8.52
 41,200 8.58 8.69 8.52 0 0 0
16/07/2025
8.52
 118,300 8.52 8.75 8.47 0 0 0
15/07/2025
8.52
 80,500 8.52 8.66 8.30 0 0 0
14/07/2025
8.52
 96,800 8.52 8.75 8.24 1,300 0 0.0
11/07/2025
8.58
 81,800 8.58 8.64 8.47 0 1,000 0.0
10/07/2025
8.58
 62,700 8.52 8.58 8.47 0 0 0
09/07/2025
8.52
 325,800 8.47 8.58 8.41 2,100 0 0.0
08/07/2025
8.47
 60,400 8.52 8.64 8.38 900 1,700 0.0
07/07/2025
8.52
 307,100 8.52 8.64 8.35 100 1,100 0.0
04/07/2025
8.52
 71,400 8.52 8.72 8.35 500 0 0.0
03/07/2025
8.52
 90,800 8.52 8.58 8.27 0 500 0.0
02/07/2025
8.58
 294,400 8.15 8.58 8.07 3,700 1,800 0.0
01/07/2025
8.18
 39,900 8.15 8.21 8.01 0 1,800 0.0
30/06/2025
8.15
 53,500 8.18 8.24 7.95 300 0 0.0
27/06/2025
8.18
 33,800 8.21 8.24 7.95 300 0 0.0
26/06/2025
8.24
 228,900 8.47 8.47 7.93 9,100 0 0.1
25/06/2025
8.49
 43,700 8.49 8.52 8.24 0 0 0
24/06/2025
8.49
 28,800 8.52 8.64 8.30 0 0 0
23/06/2025
8.49
 22,500 8.52 8.52 8.30 0 0 0
20/06/2025
8.52
 43,400 8.58 8.58 8.35 1,000 2,200 0.0
19/06/2025
8.58
 532,500 8.64 8.81 8.41 1,000 0 0.0
18/06/2025
8.64
 17,300 9.03 9.03 8.58 0 0 0
17/06/2025
9.03
 87,100 8.81 9.03 8.27 2,700 400 0.0
16/06/2025
8.81
 27,400 8.89 8.89 8.64 0 200 0.0
13/06/2025
8.89
 39,300 8.86 8.89 8.52 0 100 0.0
12/06/2025
8.86
 16,500 8.86 8.89 8.66 0 100 0.0
11/06/2025
8.92
 26,200 8.98 8.98 8.66 200 200 0
10/06/2025
9.01
 40,000 8.75 9.03 8.58 100 0 0.0
09/06/2025
8.98
 31,500 9.03 9.09 8.69 0 0 0
06/06/2025
9.20
 53,800 9.01 9.20 8.64 900 0 0.0
05/06/2025
9.01
 44,200 9.55 9.55 8.78 600 0 0.0
04/06/2025
9.32
 28,400 8.78 9.32 8.64 500 0 0.0
03/06/2025
8.81
 165,500 9.26 9.32 8.69 4,600 0 -0.4
02/06/2025
9.26
 62,000 9.55 9.55 9.03 0 0 0.0
30/05/2025
9.55
 70,900 9.49 9.55 9.09 3,300 0 0.0
29/05/2025
9.55
 122,700 9.32 9.55 8.92 5,900 0 0.0
28/05/2025
9.32
 21,500 9.55 9.55 9.20 0 0 0.0
27/05/2025
9.49
 22,100 9.66 9.66 9.32 0 300 0.0
26/05/2025
9.55
 28,600 9.49 9.55 8.92 100 0 0.0
23/05/2025
9.55
 22,900 9.55 9.55 9.09 500 1,000 0.0
22/05/2025
9.55
 63,100 9.32 9.66 9.03 6,300 0 0.1
21/05/2025
9.38
 43,000 9.43 9.43 8.78 0 0 0.0
20/05/2025
9.43
 2,700 9.55 9.60 9.43 0 0 0
19/05/2025
9.49
 19,100 9.60 9.60 9.40 1,000 0 0.0
16/05/2025
9.66
 28,600 9.66 9.72 9.49 0 0 0
15/05/2025
9.72
 42,500 9.66 9.77 9.60 500 0 0.0
14/05/2025
9.72
 52,600 9.94 9.94 9.60 1,000 0 0.0
13/05/2025
9.94
 33,800 10 10 9.77 0 700 0.0
12/05/2025
9.94
 64,500 10.06 10.06 9.60 4,700 1,900 0.0
09/05/2025
10.17
 33,900 10.23 10.23 9.83 0 5,800 -0.1
08/05/2025
10.23
 70,600 10.34 10.34 9.66 1,700 900 0.0
07/05/2025
10.23
 116,300 10.28 10.28 9.66 2,900 0 0.0
06/05/2025
10.34
 35,900 10.51 10.68 10.23 0 2,400 0.0
05/05/2025
10.51
 36,200 10.23 10.51 10.11 0 0 0.0
29/04/2025
10.23
 152,200 10.68 10.68 10.17 0 300 0.0
28/04/2025
10.45
 67,500 10.63 10.63 10.34 0 0 0
25/04/2025
10.63
 72,500 10.51 10.63 10.31 0 0 0
24/04/2025
10.51
 61,500 10.28 10.68 10.28 4,400 0 0.1
23/04/2025
10.45
 52,100 10.57 10.68 10.28 100 800 0.0
22/04/2025
10.68
 21,400 10.74 10.74 10.23 0 700 0.0
21/04/2025
10.80
 67,200 10.80 10.80 10.11 400 800 0.0
18/04/2025
10.85
 50,400 10.97 11.02 10.43 5,400 0 0.1
17/04/2025
11.19
 72,200 10.97 11.19 10.80 300 1,000 0.0
16/04/2025
10.85
 33,800 11.31 11.31 10.80 0 100 0.0
15/04/2025
11.36
 103,500 10.57 11.36 10.51 1,300 1,000 0.0
14/04/2025
11.08
 100,400 11.36 11.36 10.68 1,000 2,300 0.0
11/04/2025
10.91
 101,700 11.25 11.25 10.57 0 0 0
10/04/2025
10.68
 31,000 10.74 10.74 10.23 0 0 0
09/04/2025
10.06
 21,700 10.17 10.17 9.43 5,000 0 0.1
08/04/2025
10.06
 35,200 10.06 10.06 9.46 0 0 0
04/04/2025
10.17
 26,300 9.66 10.17 9.43 0 100 0.0
03/04/2025
9.77
 16,800 10.06 10.06 9.43 0 0 0
02/04/2025
10.11
 47,100 9.94 10.11 9.72 0 200 0.0
01/04/2025
9.91
 104,100 10 10.23 9.38 100 0 0.0
31/03/2025
9.77
 58,800 9.83 10.23 9.66 0 0 0
28/03/2025: Quyền mua cổ phiếu: 1/1 Giá: 11 (Volume + 100%, Ratio=1)
28/03/2025
9.72
 119,500 9.72 9.72 9.32 200 3,300 -0.1
27/03/2025
9.09
 126,800 9.05 9.09 8.61 2,100 6,900 -0.1

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