Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/04/2023	18.80	486,700	18.80	19	18.60	29,200	0	0.5
11/04/2023	18.80	454,600	18.70	18.80	18.55	0	0	0.2
10/04/2023	18.70	447,500	18.70	18.90	18.55	0	0	0.2
07/04/2023	18.70	397,300	18.75	18.85	18.50	9,500	0	0.2
06/04/2023	18.75	361,600	18.75	18.85	18.55	4,500	0	0.1
05/04/2023	18.75	418,000	18.70	18.80	18.50	32,600	0	0.6
04/04/2023	18.70	299,700	18.60	18.70	18.40	32,500	0	0.6
03/04/2023	18.60	321,500	18.55	18.70	18.40	23,400	0	0.4
31/03/2023	18.55	316,400	18.40	18.65	18.35	30,700	0	0.6
30/03/2023	18.40	419,000	18.35	18.70	18.30	0	0	-0.0
29/03/2023	18.35	493,400	18.20	18.40	17.95	0	2,500	-0.0
28/03/2023	18.20	371,600	18.15	18.35	18	0	0	-0.1
27/03/2023	18.15	370,800	18.10	18.25	18	0	3,400	-0.1
24/03/2023	18.10	383,400	17.30	18.10	17.35	0	20,100	-0.4
23/03/2023	17.30	330,900	17.90	17.95	17.30	0	22,300	-0.4
22/03/2023	17.90	389,400	18.15	18.15	17.90	0	9,600	-0.2
21/03/2023	18.15	416,300	18.15	18.30	18	0	18,500	0.1
20/03/2023	18.15	465,800	18.25	18.30	18	0	600	-0.0
17/03/2023	18.25	441,300	18.15	18.35	18.05	0	0	-0.0
16/03/2023	18.15	216,400	18.20	18.25	18.05	0	100	-0.0
15/03/2023	18.20	428,500	18.25	18.35	18.05	0	0	0.3
14/03/2023	18.25	454,500	18.35	18.35	18.05	0	0	0.3
13/03/2023	18.35	433,600	18.35	18.35	18.05	15,200	0	0.3
10/03/2023	18.35	431,900	18.35	18.35	18.05	27,900	100	0.5
09/03/2023	18.35	484,900	18.30	18.35	18.05	27,400	0	0.5
08/03/2023	18.30	442,000	18.30	18.35	18.05	5,100	0	0.1
07/03/2023	18.30	387,700	18.35	18.50	18.05	0	0	0.1
06/03/2023	18.35	415,700	18.40	18.60	18.05	6,000	0	0.1
03/03/2023	18.40	466,600	18.45	18.70	18	13,300	0	0.2
02/03/2023	18.45	459,600	18.40	18.55	18.10	17,500	0	0.3
01/03/2023	18.40	453,200	18.40	18.40	18.10	13,300	0	0.2
28/02/2023	18.40	468,500	18.20	18.45	18.20	0	0	0.1
27/02/2023	18.20	452,000	18.20	18.25	18	0	0	0.1
24/02/2023	18.20	428,200	18.30	18.40	18.05	0	0	0.1
23/02/2023	18.30	356,900	18.35	18.40	18.15	0	0	0.1
22/02/2023	18.35	374,500	18.35	18.40	18.15	5,900	0	0.1
21/02/2023	18.35	342,500	18.40	18.40	18.15	0	0	0.0
20/02/2023	18.40	332,400	18.35	18.40	18.15	200	0	0.0
17/02/2023	18.35	319,200	18.40	18.55	18.10	0	0	0.2
16/02/2023	18.40	300,200	18.40	18.50	18.10	8,900	0	0.2
15/02/2023	18.40	341,400	18.25	18.40	18.10	0	3,600	-0.1
14/02/2023	18.25	277,000	18.25	18.45	18.15	0	3,100	-0.1
13/02/2023	18.25	268,000	18.25	18.35	18	0	400	-0.0
10/02/2023	18.25	240,800	18.40	18.40	18.10	0	0	-0.0
09/02/2023	18.40	230,800	18.35	18.40	18.15	0	900	-0.0
08/02/2023	18.35	231,600	18.30	18.45	18.10	0	2,300	-0.0
07/02/2023	18.30	220,600	18.35	18.55	18.20	0	0	-0.1
06/02/2023	18.35	299,700	18.40	18.55	18.10	0	3,500	-0.1
03/02/2023	18.40	245,000	18.60	18.60	18.20	0	3,600	-0.1
02/02/2023	18.60	232,100	18.50	18.65	18.20	0	4,300	-0.1
01/02/2023	18.50	316,800	18.70	18.85	18.20	0	2,000	-0.0
31/01/2023	18.70	310,300	18.75	18.90	18.55	0	0	0.3
30/01/2023	18.75	321,900	18.85	19	18.50	0	0	0.3
27/01/2023	18.85	286,200	18.60	19.20	18.65	14,200	0	0.3
19/01/2023	18.60	415,800	18.60	18.75	18.30	16,000	0	0.3
18/01/2023	18.60	303,700	18.45	18.70	18.35	19,600	0	0.4
17/01/2023	18.45	274,900	18.50	18.60	18.20	0	0	0.0
16/01/2023	18.50	277,900	18.50	18.60	18.20	0	0	0.0
13/01/2023	18.50	283,800	18.50	18.70	18.20	0	0	0.0
12/01/2023	18.50	268,600	18.50	18.50	18.20	0	0	0.0
11/01/2023	18.50	219,000	18.50	18.55	18.20	0	0	0.0
10/01/2023	18.50	277,700	18.45	18.70	18.20	0	0	0.0
09/01/2023	18.45	241,600	18.45	18.70	18.35	1,700	0	0.0
06/01/2023	18.45	217,500	18.50	18.50	18.20	2,900	0	0.1
05/01/2023	18.50	236,400	18.50	18.50	18.35	3,800	0	0.1
04/01/2023	18.50	235,500	18.50	18.50	18.20	2,500	200	0.0
03/01/2023	18.50	219,800	18.25	18.55	18.20	7,400	1,000	0.1
30/12/2022	18.25	222,600	18.45	18.60	18.25	0	3,800	-0.1
29/12/2022	18.45	194,000	18.50	18.50	18.30	0	2,000	-0.0
28/12/2022	18.50	188,900	18.55	18.75	18.35	0	0	-0.0
27/12/2022	18.55	196,900	18.45	18.70	18.40	0	100	-0.0
26/12/2022	18.45	181,600	18.60	18.60	18.30	0	1,800	-0.0
23/12/2022	18.60	178,400	18.60	18.60	18.35	0	0	-0.0
22/12/2022	18.60	151,800	18.60	18.80	18.50	0	300	-0.0
21/12/2022	18.60	181,800	18.60	18.80	18.50	1,400	0	0.0
20/12/2022	18.60	151,900	18.65	18.80	18.50	200	0	0.0
19/12/2022	18.65	166,200	18.50	18.80	18.45	3,400	0	0.1
16/12/2022	18.50	157,400	18.50	18.50	18.35	0	0	-0.0
15/12/2022	18.50	174,500	18.40	18.65	18.30	0	1,600	-0.0
14/12/2022	18.40	158,600	18.30	18.60	18.25	0	2,600	-0.0
13/12/2022	18.30	150,800	18.35	18.45	18.20	0	200	-0.0
12/12/2022	18.35	158,000	18.40	18.45	18.30	0	0	-0.0
09/12/2022	18.40	140,500	18.35	18.40	18.25	0	1,300	-0.0
08/12/2022	18.35	159,600	18.40	18.80	18.30	0	2,800	-0.1
07/12/2022	18.40	156,400	18.40	18.55	18.25	0	1,100	-0.0
06/12/2022	18.40	176,400	18.70	18.80	18.40	0	2,400	-0.0
05/12/2022	18.70	194,700	18.55	18.85	18.55	2,300	8	0.0
02/12/2022	18.55	168,000	18.40	18.60	18.35	9,500	0	0.2
01/12/2022	18.40	133,400	18.45	18.55	18.30	8,700	0	0.2
30/11/2022	18.45	175,400	18.40	18.50	18.25	7,000	0	0.1
29/11/2022	18.40	149,100	18.40	18.50	18.15	4,200	0	0.1
28/11/2022	18.40	162,200	18	18.55	18.05	11,800	0	0.2
25/11/2022	18	147,000	18	18.20	17.90	0	2,000	-0.0
24/11/2022	18	145,400	17.90	18.05	17.75	3,100	0	0.1
23/11/2022	17.90	142,700	17.80	18.10	17.75	6,400	0	0.1
22/11/2022	17.80	144,500	17.80	18	17.60	10,100	0	0.2
21/11/2022	17.80	118,200	17.80	17.95	17.65	1,900	0	0.0
18/11/2022	17.80	138,500	18	18.10	17.55	1,000	0	0.0
17/11/2022	18	134,600	17.65	18.10	17.65	4,400	0	0.1
16/11/2022	17.65	191,800	17.60	17.90	17.05	5,200	0	0.1

Page:
<<
4
5
6
>>

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