CTCP Nước giải khát Chương Dương (scd)

13.20
-2.30
(-14.84%)
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
(2024-04-10) 		-0.60 -4.88% 50,300 -20,600 -0.2
11.30
13.20
13.20
2 tháng
(2024-03-11) 		-2.80 -19.31% 85,400 -43,600 -0.5
11.30
14.50
13.20
3 tháng
(2024-02-15) 		-3 -20.41% 91,900 -43,600 -0.5
11.30
15
13.20
6 tháng
(2023-11-13) 		-4.50 -27.78% 177,800 -48,600 -0.6
11.30
16.50
13.20
12 tháng
(2023-05-16) 		-6 -33.90% 474,100 -48,800 -0.6
11.30
19.65
13.20
24 tháng
(2022-05-23) 		-6.70 -36.41% 772,600 -49,350 -1.2
11.30
21.95
13.20
36 tháng
(2021-05-26) 		-8.90 -43.20% 2,775,700 -117,150 -2.5
11.30
22.50
13.20
60 tháng
(2019-06-06) 		-14.57 -55.47% 4,679,540 -250,110 -5.7
11.30
34.77
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/12/2009
26.70
 5,030 25.50 26.70 25 0 0 0
07/12/2009
25.50
 410 24.50 25.50 23.30 0 0 0
04/12/2009
24.50
 1,590 24.50 24.50 24.50 0 0 0
03/12/2009
24.50
 7,310 25.70 25.70 24.50 0 0 0
02/12/2009
25.70
 15,110 24.80 25.90 23.70 6,800 0 0
01/12/2009
24.80
 15,790 23.70 24.80 23.70 0 3,000 0
30/11/2009
23.70
 6,200 22.70 23.70 22 0 0 0
27/11/2009
22.70
 10,440 21.70 22.70 20.70 0 2,000 0
26/11/2009
21.70
 500 22.80 22.80 21.70 0 0 0
25/11/2009
22.80
 5,970 24 24.20 22.80 0 0 0
24/11/2009
24
 4,690 23.50 24 23 0 0 0
23/11/2009
23.50
 7,410 24.60 24.60 23.50 0 0 0
20/11/2009
24.60
 13,390 25.70 25.90 24.60 0 0 0
19/11/2009
25.70
 7,110 24.50 25.70 24.50 0 0 0
18/11/2009
24.50
 2,310 24.50 25.60 24.50 0 0 0
17/11/2009
24.50
 14,430 25 25.20 24.50 1,000 0 0
16/11/2009
25
 2,380 26 26 25 910 0 0
13/11/2009
26
 1,150 27.30 27.30 26 0 0 0
12/11/2009
27.30
 6,780 26.50 27.30 25.30 2,500 0 0
11/11/2009
26.50
 19,960 25.30 26.50 24.40 0 0 0
10/11/2009
25.30
 31,360 26.60 26.60 25.30 0 0 0
09/11/2009
26.60
 12,110 28 28 26.60 0 0 0
06/11/2009
28
 14,310 27.10 28.30 27.40 3,090 0 0
05/11/2009
27.10
 27,100 26.70 28 26.80 1,500 0 0
04/11/2009
26.70
 14,120 28 28.50 26.60 0 0 0
03/11/2009
28
 23,450 29.40 29.40 28 0 0 0
02/11/2009
29.40
 43,650 28.10 29.40 26.70 0 1,000 0
30/10/2009
28.10
 70,590 29.50 29.50 28.10 0 0 0
29/10/2009
29.50
 22,900 31 31 29.50 0 0 0
28/10/2009
31
 58,890 32.30 32.30 30.70 0 0 0
27/10/2009
32.30
 52,720 31.10 32.30 29.80 0 6,000 0
26/10/2009
31.10
 161,290 29.70 31.10 29.50 0 26,500 0
23/10/2009
29.70
 164,250 29.90 31.30 29.70 35,200 9,270 0
22/10/2009
29.90
 106,290 30.30 30.30 28.80 0 5,870 0
21/10/2009
30.30
 189,620 28.90 30.30 30 102,500 0 0
20/10/2009
28.90
 67,100 27.60 28.90 28 40,690 4,000 0
19/10/2009
27.60
 90,490 29 29 27.60 0 0 0
16/10/2009
29
 66,990 29.80 29.80 28.40 0 13,000 0
15/10/2009
29.80
 54,310 28.40 29.80 29.80 0 0 0
14/10/2009
28.40
 66,610 27.10 28.40 27.10 0 0 0
13/10/2009
27.10
 187,610 25.90 27.10 25.90 7,870 0 0
12/10/2009
25.90
 19,650 24.70 25.90 25.90 10,000 0 0
09/10/2009
24.70
 14,580 23.60 24.70 24.70 0 0 0
08/10/2009
23.60
 14,770 22.50 23.60 23.60 0 0 0
07/10/2009
22.50
 8,430 21.50 22.50 22.50 0 0 0
06/10/2009
21.50
 10,020 20.50 21.50 21.50 0 0 0
05/10/2009
20.50
 31,670 19.60 20.50 20.50 31,660 0 0
02/10/2009
19.60
 54,250 20.60 20.60 19.60 5,000 6,630 0
01/10/2009
20.60
 21,590 19.70 20.60 20.50 0 0 0
30/09/2009
19.70
 24,080 19.70 20 19.50 5,000 0 0
29/09/2009: Cổ tức tiền mặt tỉ lệ: 7%
29/09/2009
19.70
 13,010 20 20.80 19.70 0 0 0
28/09/2009
20.70
 29,000 21 22 20.60 0 6,000 0
25/09/2009
21
 17,800 21.80 22 21 1,990 0 0
24/09/2009
21.80
 21,740 22.50 22.70 21.80 300 0 0
23/09/2009
22.50
 93,450 21.50 22.50 21.50 45,000 7,000 0
22/09/2009
21.50
 56,670 20.50 21.50 21.40 0 1,000 0
21/09/2009
20.50
 24,360 19.60 20.50 20.40 0 0 0
18/09/2009
19.60
 12,300 19.60 19.70 19.50 1,200 0 0
17/09/2009
19.60
 9,610 19.90 19.90 19.60 0 0 0
16/09/2009
19.90
 22,460 20.10 20.30 19.50 20,000 0 0
15/09/2009
20.10
 27,850 20.20 20.20 20 21,180 0 0
14/09/2009
20.20
 16,690 19.50 20.20 19.20 2,820 0 0
11/09/2009
19.50
 25,250 19.30 19.50 19.20 0 0 0
10/09/2009
19.30
 6,150 19.30 19.30 19.10 0 0 0
09/09/2009
19.30
 22,810 19.30 19.30 19 7,500 0 0
08/09/2009
19.30
 18,930 19.20 19.40 19.20 0 0 0
07/09/2009
19.20
 35,150 19 19.30 19 30,000 0 0
04/09/2009
19
 39,470 18.80 19.10 18.40 0 0 0
03/09/2009
18.80
 42,920 19.20 19.30 18.50 3,000 0 0
01/09/2009
19.20
 13,360 19.10 19.20 18.60 2,060 0 0
31/08/2009
19.10
 23,200 18.20 19.10 19 10 0 0
28/08/2009
18.20
 41,320 17.40 18.20 17.50 260 0 0
27/08/2009
17.40
 19,070 16.80 17.40 16.50 0 0 0
26/08/2009
16.80
 5,520 16.80 17 16.50 0 0 0
25/08/2009
16.80
 11,670 16.60 17.10 16.60 0 0 0
24/08/2009
16.60
 10,990 16.60 16.80 16.50 1,200 0 0
21/08/2009
16.60
 7,860 16.20 16.60 16.20 480 0 0
20/08/2009
16.20
 4,500 16.20 16.40 16.20 0 0 0
19/08/2009
16.20
 2,120 16.10 16.70 16 0 0 0
18/08/2009
16.10
 10,190 16.10 16.10 16 0 5,000 0
17/08/2009
16.10
 4,280 16.10 16.20 16.10 0 0 0
14/08/2009
16.10
 1,110 16.50 16.50 15.90 0 0 0
13/08/2009
16.50
 9,530 16.60 17 16.50 0 0 0
12/08/2009
16.60
 19,570 16.30 16.60 16.40 9,000 0 0
11/08/2009
16.30
 24,080 16.20 16.50 16.20 0 0 0
10/08/2009
16.20
 6,360 16.10 16.30 16.10 0 0 0
07/08/2009
16.10
 2,800 16 16.10 15.80 0 0 0
06/08/2009
16
 16,430 16.30 16.30 16 0 0 0
05/08/2009
16.30
 12,150 16.20 16.30 15.90 0 0 0
04/08/2009
16.20
 24,240 16 16.70 16 200 0 0
03/08/2009
16
 19,460 15.80 16.10 15.30 3,000 0 0
31/07/2009
15.80
 1,950 15.40 15.80 15.50 0 0 0
30/07/2009
15.40
 3,500 15.40 15.50 15.10 1,390 0 0
29/07/2009
15.40
 4,920 16.20 16.20 15.40 0 0 0
28/07/2009
16.20
 66,210 16.50 16.60 16 0 0 0
27/07/2009
16.50
 58,300 16.10 16.90 16.10 11,750 0 0
24/07/2009
16.10
 37,730 15.40 16.10 16.10 11,300 0 0
23/07/2009
15.40
 9,040 15 15.40 15 0 0 0
22/07/2009
15
 1,100 14.50 15.10 15 0 0 0
21/07/2009
14.50
 8,300 14.40 15.10 14.50 0 0 0

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