Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/09/2023	19.35	518,700	19.20	19.35	18.80	33,400	0	0.6
05/09/2023	19.20	515,700	19.10	19.20	18.85	29,400	0	0.6
31/08/2023	19.10	503,100	19	19.20	18.90	1,000	0	0.0
30/08/2023	19	475,400	19	19.15	18.90	11,100	200	0.2
29/08/2023	19	503,700	18.85	19	18.60	20,200	0	0.4
28/08/2023	18.85	472,700	18.70	18.95	18.65	4,000	0	0.1
25/08/2023	18.70	499,400	18.70	18.80	18.55	0	0	0
24/08/2023	18.70	514,500	18.55	18.80	18.50	42,200	0	0.8
23/08/2023	18.55	523,600	18.50	18.70	18.35	0	0	0
22/08/2023	18.50	519,300	18.45	18.50	18.25	0	4,900	-0.1
21/08/2023	18.45	500,000	18.45	18.45	18.25	17,600	3,600	0.3
18/08/2023	18.45	513,800	18.55	18.55	18.30	0	5,400	-0.1
17/08/2023	18.55	465,400	18.55	18.65	18.40	0	0	0
16/08/2023	18.55	429,300	18.50	18.65	18.35	300	0	0.0
15/08/2023	18.50	363,600	18.50	18.70	18.30	2,200	12,100	-0.2
14/08/2023	18.50	361,200	18.50	18.70	18.35	0	2,200	-0.0
11/08/2023	18.50	447,800	18.25	18.50	17	0	1,600	-0.0
10/08/2023	18.25	490,700	18.35	18.35	18.10	500	1,800	-0.0
09/08/2023	18.35	477,100	18.35	18.35	18.20	0	1,600	-0.0
08/08/2023	18.35	477,100	18.40	18.60	18.15	0	800	-0.0
07/08/2023	18.40	474,200	18.35	18.50	18.15	0	0	0
04/08/2023	18.35	492,700	18.35	18.40	18.15	27,300	0	0.5
03/08/2023	18.35	505,600	18.35	18.45	18.25	0	0	0
02/08/2023	18.35	502,600	18.15	18.35	17.90	0	6,200	-0.1
01/08/2023	18.15	391,500	18.15	18.25	18.10	0	2,200	-0.0
31/07/2023	18.15	531,200	18.25	18.25	18	0	15,200	-0.3
28/07/2023	18.25	562,000	18.25	18.25	17.90	0	37,000	-0.7
27/07/2023	18.25	488,900	18.25	18.25	18	0	19,800	-0.4
26/07/2023	18.25	502,200	18.25	18.25	18	0	0	0
25/07/2023	18.25	490,200	18.20	18.25	17.95	0	0	0
24/07/2023	18.20	493,800	18.10	18.20	17.90	4,100	18,800	-0.3
21/07/2023	18.10	511,500	18.15	18.20	17.90	0	0	0
20/07/2023	18.15	458,200	18.20	18.25	18	19,700	0	0.4
19/07/2023	18.20	1,038,700	18.25	18.25	17.50	2,700	400	0.0
18/07/2023	18.25	515,300	18.25	18.25	18	0	0	0
17/07/2023	18.25	1,019,300	18.15	18.25	17.50	4,100	0	0.1
14/07/2023	18.15	445,200	18.25	18.25	18	6,200	0	0.1
13/07/2023	18.25	483,100	18.25	18.25	18	6,200	0	0.1
12/07/2023	18.25	463,000	18.30	18.30	18.15	0	0	0
11/07/2023	18.30	462,100	18.30	18.30	18	7,200	0	0.1
10/07/2023	18.30	478,100	18.30	18.30	18.20	0	0	0
07/07/2023	18.30	474,500	18.20	18.30	18.10	0	3,100	-0.1
06/07/2023	18.20	446,000	18.20	18.35	17.90	0	600	-0.0
05/07/2023	18.20	490,700	18.20	18.25	18	0	200	-0.0
04/07/2023	18.20	451,100	18.25	18.25	17.90	2,400	20,300	-0.3
03/07/2023	18.25	451,200	18.25	18.25	17.90	0	30,400	-0.5
30/06/2023	18.25	472,000	18.30	18.35	17.95	0	33,100	-0.6
29/06/2023	18.30	492,300	18.30	18.35	18	0	26,900	-0.5
28/06/2023	18.30	419,600	18.30	18.30	18	0	23,400	-0.4
27/06/2023	18.30	391,400	18.35	18.50	18.25	0	10,900	-0.2
26/06/2023	18.35	310,300	18.40	18.55	18.30	0	16,400	-0.3
23/06/2023	18.40	254,200	18.40	18.45	18.25	0	15,300	-0.3
22/06/2023	18.40	284,400	18.40	18.55	18.25	0	12,400	-0.2
21/06/2023	18.40	260,900	18.50	18.50	18.30	0	14,100	-0.3
20/06/2023	18.50	261,500	18.30	18.50	18.25	0	10,500	-0.2
19/06/2023	18.30	361,800	18.45	18.50	18.20	173,000	12,000	2.9
16/06/2023	18.45	421,100	18.50	18.50	18.25	0	23,400	-0.4
15/06/2023	18.50	435,800	18.60	18.60	18.45	0	17,200	-0.3
14/06/2023	18.60	484,900	18.65	18.70	18.50	0	10,100	-0.2
13/06/2023	18.65	425,700	18.75	18.80	18.50	0	2,300	-0.0
12/06/2023	18.75	411,400	18.75	18.75	18.50	0	500	-0.0
09/06/2023	18.75	365,300	18.80	18.80	18.55	0	1,000	-0.0
08/06/2023	18.80	372,000	18.75	19	18.70	0	500	-0.0
07/06/2023	18.75	396,200	18.80	18.80	18.55	0	0	0
06/06/2023	18.80	475,500	18.80	18.80	18.70	0	7,600	-0.1
05/06/2023	18.80	416,800	18.80	18.90	18.70	0	2,100	-0.0
02/06/2023	18.80	369,700	18.70	18.80	18.70	0	0	0
01/06/2023	18.70	381,800	18.70	18.75	18.60	0	16,300	-0.3
31/05/2023	18.70	495,200	18.80	18.80	18.45	0	5,100	-0.1
30/05/2023	18.80	455,000	18.85	18.90	18.75	0	0	0
29/05/2023	18.85	452,700	18.85	18.90	18.75	0	0	0
26/05/2023	18.85	527,100	18.85	18.90	18.65	0	0	0
25/05/2023	18.85	490,300	18.95	19	18.60	0	0	0
24/05/2023	18.95	430,500	18.90	19	18.80	0	0	0
23/05/2023	18.90	491,100	19	19.15	18.65	0	0	0
22/05/2023	19	516,900	19	19	18.65	0	0	0
19/05/2023	19	474,900	19	19.05	18.80	0	0	0
18/05/2023	19	449,000	18.90	19.05	18.85	0	0	0
17/05/2023	18.90	554,800	18.85	19.20	18.80	0	0	0
16/05/2023	18.85	445,200	18.85	19.10	18.65	0	0	0
15/05/2023	18.85	440,000	18.95	19	18.70	18,500	0	0.3
12/05/2023	18.95	538,100	18.80	19	18.65	23,500	0	0.4
11/05/2023	18.80	485,800	18.80	18.85	18.65	6,500	0	0.1
10/05/2023	18.80	501,600	18.80	18.90	18.60	17,100	0	0.3
09/05/2023	18.80	428,500	18.75	18.90	18.60	1,000	0	0.0
08/05/2023	18.75	397,700	18.70	18.90	18.70	0	100	-0.0
05/05/2023	18.70	391,800	18.80	19	18.70	0	0	0
04/05/2023	18.80	336,800	18.85	18.90	18.55	6,100	0	0.1
28/04/2023	18.85	350,200	18.65	19.10	18.65	9,500	0	0.2
27/04/2023	18.65	273,500	18.65	18.90	18.50	12,500	0	0.2
26/04/2023	18.65	290,800	18.80	18.90	18.60	2,600	0	0.0
25/04/2023	18.80	403,000	18.80	19	18.65	1,600	0	0.0
24/04/2023	18.80	321,300	18.90	19	18.65	0	0	0.2
21/04/2023	18.90	324,800	18.85	19	18.65	10,400	0	0.2
20/04/2023	18.85	329,400	18.85	18.95	18.60	3,300	0	0.1
19/04/2023	18.85	336,900	18.90	18.95	18.70	40,100	0	0.8
18/04/2023	18.90	279,100	18.90	18.95	18.70	19,400	0	0.4
17/04/2023	18.90	238,100	18.85	19.05	18.65	15,500	0	0.3
14/04/2023	18.85	1,128,500	18.85	19	18.60	11,600	0	0.2
13/04/2023	18.85	377,900	18.80	18.90	18.60	17,700	0	0.3

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	0.35	2.02%	6,204,800	-28,500	-0.5	16.90 17.90 17
2 tháng (2024-09-16)	-0.05	-0.28%	15,061,000	45,700	0.7	16.90 17.90 17
3 tháng (2024-08-19)	-0.90	-4.85%	23,393,400	-181,900	-3.4	16.90 18.55 17
6 tháng (2024-05-20)	-2.20	-11.08%	52,994,700	-827,300	-15.7	16.90 19.95 17
12 tháng (2023-11-21)	-2.60	-12.84%	124,848,500	-642,200	-12.0	16.90 20.45 17
24 tháng (2022-11-28)	-0.75	-4.08%	226,272,200	25,492	3.6	16.90 20.45 17
36 tháng (2021-12-01)	0.55	3.22%	247,715,700	-153,734	1.1	15.70 20.45 17
60 tháng (2019-12-12)	6.74	61.80%	254,912,220	60,366	3.9	8.25 20.45 17

CTCP Chương Dương (cdc)

THỐNG KÊ GIAO DỊCH