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)
04/03/2009
1.39
 15,100 1.36 1.40 1.36 0 0 0
03/03/2009
1.36
 30,400 1.38 1.38 1.32 0 0 0
02/03/2009
1.38
 44,100 1.30 1.38 1.27 0 0 0
27/02/2009
1.30
 20,400 1.30 1.31 1.25 0 0 0
26/02/2009
1.30
 41,100 1.30 1.31 1.25 0 0 0
25/02/2009
1.30
 11,400 1.21 1.30 1.29 0 0 0
24/02/2009
1.21
 6,700 1.27 1.27 1.20 0 0 0
23/02/2009
1.27
 15,400 1.36 1.36 1.26 0 0 0
20/02/2009
1.36
 18,400 1.36 1.36 1.36 0 0 0
19/02/2009
1.36
 18,800 1.35 1.39 1.31 0 0 0
18/02/2009
1.35
 8,000 1.34 1.36 1.34 0 0 0
17/02/2009
1.34
 17,600 1.42 1.43 1.34 300 0 0
16/02/2009
1.42
 2,500 1.43 1.44 1.42 0 0 0
13/02/2009
1.43
 4,900 1.44 1.47 1.43 0 0 0
12/02/2009
1.44
 11,600 1.45 1.54 1.44 0 0 0
11/02/2009
1.45
 11,600 1.52 1.52 1.44 0 0 0
10/02/2009
1.52
 3,600 1.56 1.56 1.51 0 0 0
09/02/2009
1.56
 3,900 1.54 1.57 1.54 0 0 0
06/02/2009
1.54
 6,100 1.43 1.54 1.44 0 0 0
05/02/2009
1.43
 20,900 1.52 1.53 1.43 0 0 0
04/02/2009
1.52
 2,800 1.58 1.61 1.52 0 200 0
03/02/2009
1.58
 7,600 1.69 1.69 1.58 0 0 0
02/02/2009
1.69
 2,000 1.69 1.70 1.69 0 0 0
23/01/2009
1.69
 13,000 1.69 1.74 1.69 0 0 0
22/01/2009
1.69
 9,100 1.69 1.78 1.69 0 0 0
21/01/2009
1.69
 2,400 1.69 1.69 1.69 0 0 0
20/01/2009
1.69
 8,800 1.73 1.75 1.69 0 0 0
19/01/2009
1.73
 6,600 1.71 1.74 1.72 0 900 0
16/01/2009
1.71
 5,600 1.72 1.74 1.71 0 0 0
15/01/2009
1.72
 5,100 1.74 1.74 1.71 0 0 0
14/01/2009
1.74
 7,800 1.78 1.78 1.74 0 0 0
13/01/2009
1.78
 10,900 1.81 1.81 1.72 0 0 0
12/01/2009
1.81
 12,800 1.86 1.86 1.78 0 0 0
09/01/2009
1.86
 3,300 1.80 1.86 1.78 0 0 0
08/01/2009
1.80
 12,000 1.89 1.89 1.79 0 0 0
07/01/2009
1.89
 54,700 1.81 1.89 1.86 0 0 0
06/01/2009
1.81
 19,700 1.75 1.82 1.69 0 0 0
05/01/2009
1.75
 13,500 1.70 1.78 1.69 0 0 0
02/01/2009
1.70
 10,100 1.74 1.74 1.69 0 0 0
31/12/2008
1.74
 6,900 1.78 1.78 1.70 0 0 0
30/12/2008
1.78
 12,200 1.69 1.78 1.69 0 0 0
29/12/2008
1.69
 13,900 1.76 1.76 1.69 300 0 0
26/12/2008
1.76
 12,400 1.74 1.78 1.73 0 0 0
25/12/2008
1.74
 15,400 1.80 1.80 1.74 0 0 0
24/12/2008
1.80
 16,700 1.78 1.80 1.69 0 0 0
23/12/2008
1.78
 12,000 1.86 1.86 1.75 0 0 0
22/12/2008
1.86
 53,500 1.80 1.86 1.80 0 0 0
19/12/2008
1.80
 49,900 1.67 1.80 1.65 0 0 0
18/12/2008
1.67
 9,600 1.69 1.71 1.67 0 0 0
17/12/2008
1.69
 15,700 1.66 1.73 1.67 0 0 0
16/12/2008
1.66
 21,400 1.77 1.77 1.65 0 0 0
15/12/2008
1.77
 20,500 1.67 1.77 1.74 0 0 0
12/12/2008
1.67
 23,600 1.61 1.67 1.61 0 0 0
11/12/2008
1.61
 14,700 1.52 1.61 1.52 0 0 0
10/12/2008
1.52
 8,100 1.62 1.63 1.52 0 0 0
09/12/2008
1.62
 11,200 1.61 1.69 1.61 0 0 0
08/12/2008
1.61
 16,400 1.74 1.74 1.61 0 0 0
05/12/2008
1.74
 18,800 1.82 1.82 1.69 0 0 0
04/12/2008
1.82
 8,400 1.81 1.89 1.80 0 0 0
03/12/2008
1.81
 17,800 1.75 1.85 1.78 0 0 0
02/12/2008
1.75
 14,800 1.80 1.82 1.75 0 0 0
01/12/2008: Cổ tức tiền mặt tỉ lệ: 10%
01/12/2008
1.80
 31,400 1.74 1.86 1.70 0 0 0
28/11/2008
1.74
 18,200 1.62 1.74 1.70 0 0 0
27/11/2008
1.62
 38,800 1.70 1.70 1.61 0 0 0
26/11/2008
1.70
 35,800 1.82 1.83 1.70 0 0 0
25/11/2008
1.82
 16,900 1.79 1.86 1.78 0 100 0
24/11/2008
1.79
 20,700 1.82 1.87 1.79 0 0 0
21/11/2008
1.82
 39,500 1.86 1.86 1.73 0 0 0
20/11/2008
1.86
 60,200 1.96 1.96 1.83 0 0 0
19/11/2008
1.96
 25,100 1.95 2.04 1.91 0 0 0
18/11/2008
1.95
 28,400 1.98 1.98 1.91 0 0 0
17/11/2008
1.98
 22,000 2.07 2.07 1.93 0 300 0
14/11/2008
2.07
 43,300 2.05 2.07 2.00 0 0 0
13/11/2008
2.05
 33,200 2.01 2.05 1.83 0 0 0
12/11/2008
2.01
 49,200 2.05 2.05 1.92 0 0 0
11/11/2008
2.05
 32,800 2.19 2.19 2.05 0 0 0
10/11/2008
2.19
 42,700 2.16 2.30 2.13 0 0 0
07/11/2008
2.16
 46,200 2.30 2.30 2.16 0 0 0
06/11/2008
2.30
 160,600 2.26 2.42 2.22 0 0 0
05/11/2008
2.26
 7,900 2.19 2.26 2.26 0 0 0
04/11/2008
2.19
 63,400 2.10 2.19 2.02 0 0 0
03/11/2008
2.10
 64,200 2.08 2.18 1.94 4,000 0 0
31/10/2008
2.08
 51,200 2.00 2.08 2.01 0 0 0
30/10/2008
2.00
 63,000 1.90 2.00 1.80 500 0 0
29/10/2008
1.90
 67,200 1.86 1.90 1.79 0 0 0
28/10/2008
1.86
 86,700 1.91 1.91 1.78 0 0 0
27/10/2008
1.91
 7,500 2.04 2.04 1.91 0 0 0
24/10/2008
2.04
 42,000 2.20 2.20 2.04 0 0 0
23/10/2008
2.20
 9,500 2.38 2.38 2.20 500 0 0
22/10/2008
2.38
 19,900 2.50 2.50 2.33 0 0 0
21/10/2008
2.50
 38,300 2.42 2.59 2.43 0 0 0
20/10/2008
2.42
 33,100 2.41 2.63 2.39 0 0 0
17/10/2008
2.41
 56,300 2.40 2.57 2.38 0 0 0
16/10/2008
2.40
 41,600 2.63 2.63 2.40 0 0 0
15/10/2008
2.63
 74,500 2.51 2.67 2.42 500 0 0
14/10/2008
2.51
 200 2.34 2.51 2.51 0 0 0
13/10/2008
2.34
 119,500 2.38 2.54 2.22 0 0 0
10/10/2008
2.38
 9,500 2.54 2.54 2.38 0 0 0
09/10/2008
2.54
 159,800 2.69 2.77 2.50 0 0 0
08/10/2008
2.69
 27,000 2.88 2.88 2.69 0 0 0

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