CTCP Chương Dương (cdc)

17
-0.50
(-2.86%)
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
(2024-10-16) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2022
17.60
 171,600 17.60 17.60 17.10 400 0 0.0
14/11/2022
17.60
 143,300 17.65 17.80 16.70 0 2,300 -0.0
11/11/2022
17.65
 171,200 18 18.10 17.65 0 200 -0.0
10/11/2022
18
 183,500 18.25 18.25 17.80 0 100 -0.0
09/11/2022
18.25
 163,400 18 18.30 18 1,000 0 0.0
08/11/2022
18
 162,600 17.95 18 17.80 0 0 -0.0
07/11/2022
17.95
 170,400 18 18.10 17.80 0 2,500 -0.0
04/11/2022
18
 185,200 18.20 18.20 17.85 0 13,400 -0.2
03/11/2022
18.20
 220,800 18.20 18.25 18 0 3,600 -0.1
02/11/2022
18.20
 185,100 18.20 18.30 17.95 0 5,600 -0.1
01/11/2022
18.20
 237,000 17.75 18.35 17.70 6,300 0 0.1
31/10/2022
17.75
 218,800 18 18.10 17.75 0 6,000 -0.1
28/10/2022
18
 173,800 18 18.30 17.90 0 10,300 -0.2
27/10/2022
18
 121,500 18.20 18.35 17.95 0 6,500 -0.1
26/10/2022
18.20
 118,400 18.25 18.45 17.95 0 10,000 -0.2
25/10/2022
18.25
 117,500 18.20 18.40 17.85 6,300 0 0.1
24/10/2022
18.20
 146,300 18.50 18.50 18.10 5,600 2,100 0.1
21/10/2022
18.50
 132,900 18.70 18.70 18.30 0 7,100 -0.1
20/10/2022
18.70
 112,700 18.65 18.75 18.40 0 9,100 -0.2
19/10/2022
18.65
 132,700 18.80 18.90 18.60 0 0 0
18/10/2022
18.80
 145,800 18.40 18.95 18.45 3,800 0 0.1
17/10/2022
18.40
 136,200 18.60 18.60 18.30 8,400 0 0.2
14/10/2022
18.60
 251,100 18.45 18.70 18.40 15,300 0 0.3
13/10/2022
18.45
 133,900 18.10 18.45 18 10,300 0 0.2
12/10/2022
18.10
 90,600 17.80 18.10 17.80 7,800 1,000 0.1
11/10/2022
17.80
 335,600 18 18 17.75 0 0 -0.0
10/10/2022
18
 1,064,300 17.90 18.10 17.85 0 900 -0.0
07/10/2022
17.90
 116,900 18.45 18.45 17.75 0 0 0.3
06/10/2022
18.45
 179,200 18.50 18.60 18.20 0 0 0.3
05/10/2022
18.50
 171,200 18.05 18.50 18.15 14,900 0 0.3
04/10/2022
18.05
 148,000 18 18.15 17.85 0 0 0.0
03/10/2022
18
 154,400 18.15 18.25 17.90 0 0 0.0
30/09/2022
18.15
 143,100 17.85 18.15 17.75 0 0 0.0
29/09/2022
17.85
 193,400 17.95 18.50 17.85 0 0 0.0
28/09/2022
17.95
 200,200 18.50 18.50 17.95 500 0 0.0
27/09/2022
18.50
 162,500 18.60 18.75 18.45 0 0 -0.0
26/09/2022
18.60
 181,700 18.75 18.75 18.45 0 0 -0.0
23/09/2022
18.75
 203,600 18.80 19.05 18.65 0 0 -0.0
22/09/2022
18.80
 147,900 18.80 18.80 18.60 0 0 -0.0
21/09/2022
18.80
 188,700 18.85 18.90 18.70 0 0 -0.0
20/09/2022
18.85
 183,200 18.70 18.90 18.70 0 0 -0.0
19/09/2022
18.70
 159,900 18.80 18.80 18.45 0 0 -0.0
16/09/2022
18.80
 159,600 18.80 18.85 18.60 0 26 -0.0
15/09/2022
18.80
 160,500 18.85 19.05 18.80 0 0 0.0
14/09/2022
18.85
 109,900 18.80 18.85 18.55 0 0 0.0
13/09/2022
18.80
 122,000 18.80 18.95 18.60 0 0 0.0
12/09/2022
18.80
 130,200 18.90 19.05 18.75 0 0 0.0
09/09/2022
18.90
 122,900 18.80 19.05 18.80 0 0 0.0
08/09/2022
18.80
 127,500 18.75 18.90 18.60 0 0 0.0
07/09/2022
18.75
 138,500 18.85 18.90 18.60 0 0 0.0
06/09/2022
18.85
 132,300 18.75 18.95 18.75 0 0 0.0
05/09/2022
18.75
 123,200 18.80 18.90 18.70 0 0 0.0
31/08/2022
18.80
 97,000 18.80 18.90 18.70 0 0 0.0
30/08/2022
18.80
 204,900 18.70 18.90 18.70 0 0 0.0
29/08/2022
18.70
 102,100 18.85 18.85 18.30 0 0 0.0
26/08/2022
18.85
 131,400 18.85 19.10 18.80 100 0 0.0
25/08/2022
18.85
 185,800 18.65 18.90 18.65 0 100 -0.0
24/08/2022
18.65
 135,600 18.60 18.80 18.55 0 800 -0.0
23/08/2022
18.60
 115,600 18.50 18.60 18.35 0 0 -0.0
22/08/2022
18.50
 125,700 18.60 18.65 18.20 0 0 -0.0
19/08/2022
18.60
 116,600 18.80 18.95 18.60 0 0 -0.0
18/08/2022
18.80
 112,800 18.90 18.95 18.65 0 0 -0.0
17/08/2022
18.90
 104,200 18.80 18.95 18.75 0 100 -0.0
16/08/2022
18.80
 98,400 18.80 18.90 18.60 0 0 -0.0
15/08/2022
18.80
 112,500 18.70 18.90 18.65 0 2,000 -0.0
12/08/2022
18.70
 95,100 18.80 18.95 18.65 0 0 -0.0
11/08/2022
18.80
 111,700 18.85 19.10 18.75 0 0 -0.0
10/08/2022
18.85
 102,100 18.65 18.90 18.55 0 700 -0.0
09/08/2022
18.65
 94,400 18.60 18.80 18.50 0 4,000 -0.1
08/08/2022
18.60
 108,600 18.55 18.70 18.50 0 0 -0.0
05/08/2022
18.55
 83,400 18.70 18.70 18.50 0 0 -0.0
04/08/2022
18.70
 92,300 18.75 18.90 18.60 0 0 -0.0
03/08/2022
18.75
 102,000 18.85 18.95 18.65 0 0 -0.0
02/08/2022
18.85
 87,200 18.90 19 18.70 0 0 -0.0
01/08/2022
18.90
 110,700 18.80 19.10 18.80 0 0 -0.0
29/07/2022
18.80
 90,300 18.85 18.95 18.65 0 0 -0.0
28/07/2022
18.85
 180,900 18.60 18.90 18.60 0 0 -0.0
27/07/2022
18.60
 102,400 18.60 18.65 18.35 0 0 -0.0
26/07/2022
18.60
 98,000 18.50 18.75 18.45 0 0 -0.0
25/07/2022
18.50
 100,300 18.60 18.70 18.35 0 0 -0.0
22/07/2022
18.60
 109,200 18.55 18.70 18.45 0 0 -0.0
21/07/2022
18.55
 114,400 18.40 18.60 18.35 0 0 -0.0
20/07/2022
18.40
 94,700 18.40 18.60 18.20 0 0 -0.0
19/07/2022
18.40
 95,500 18.30 18.45 18.20 0 0 -0.0
18/07/2022
18.30
 95,100 18.25 18.40 18.25 0 0 -0.0
15/07/2022
18.25
 164,400 17.85 18.40 17.80 0 200 -0.0
14/07/2022
17.85
 113,800 17.85 17.85 17.60 0 0 0
13/07/2022
17.85
 134,600 17.70 17.90 17.60 0 0 0
12/07/2022
17.70
 132,900 17.50 17.75 17.40 0 0 0
11/07/2022
17.50
 109,200 17.55 17.70 17.15 0 0 0
08/07/2022
17.55
 120,500 17.20 17.75 17.20 0 0 0
07/07/2022
17.20
 71,500 17.20 17.30 17 0 0 0
06/07/2022
17.20
 102,500 17.25 17.30 17.05 0 0 0
05/07/2022
17.25
 106,400 17.20 17.40 17 0 0 0
04/07/2022
17.20
 95,900 17.10 17.35 17 0 0 0
01/07/2022
17.10
 85,000 17.20 17.25 16.95 0 0 0
30/06/2022
17.20
 87,300 17.25 17.25 17.05 0 0 0
29/06/2022
17.25
 101,500 17.25 17.25 17 0 0 0
28/06/2022
17.25
 117,300 17.20 17.30 17.05 0 0 0
27/06/2022
17.20
 101,300 17.25 17.45 17.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |