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)
24/06/2022
17.25
 122,400 17.10 17.45 17.10 0 0 0
23/06/2022
17.10
 144,500 17 17.25 16.95 0 0 0
22/06/2022
17
 146,200 16.80 17 16.80 0 0 0
21/06/2022
16.80
 84,500 17.25 17.30 16.80 0 0 0
20/06/2022
17.25
 93,100 17.20 17.40 17.10 0 0 0
17/06/2022
17.20
 89,200 17.35 17.35 17.05 0 0 0
16/06/2022
17.35
 74,900 17.20 17.45 17.10 0 0 0
15/06/2022
17.20
 134,100 17.20 17.30 17 0 0 0
14/06/2022
17.20
 61,800 17.20 17.30 17.05 0 0 0
13/06/2022
17.20
 74,200 17.30 17.30 17 0 0 0
10/06/2022
17.30
 96,100 17 17.30 16.85 0 0 0
09/06/2022
17
 86,000 16.85 17.15 16.85 0 0 0
08/06/2022
16.85
 93,600 16.30 16.95 16.45 0 0 0
07/06/2022
16.30
 42,000 16.65 16.65 16.25 0 0 0
06/06/2022
16.65
 112,200 16.65 16.95 16.60 0 0 0
03/06/2022
16.65
 74,800 17.50 17.50 16.65 0 0 0
02/06/2022
17.50
 107,600 17.60 17.65 17.35 0 0 0
01/06/2022
17.60
 85,900 17.55 17.70 17.45 0 0 0
31/05/2022
17.55
 105,600 17.70 17.80 17.55 0 0 0
30/05/2022
17.70
 116,200 17.60 17.75 17.35 0 0 0
27/05/2022
17.60
 147,700 17.80 17.90 17.60 0 0 0
26/05/2022
17.80
 117,200 17.80 17.90 17.60 0 0 0
25/05/2022
17.80
 64,600 17.75 17.80 17.50 0 0 0
24/05/2022
17.75
 73,300 17.70 17.80 17.50 0 0 0
23/05/2022
17.70
 80,600 17.80 17.85 17.50 0 0 0
20/05/2022
17.80
 64,300 17.75 17.90 17.65 0 0 0
19/05/2022
17.75
 55,200 17.65 17.75 17.25 0 0 0
18/05/2022
17.65
 51,300 17.50 17.85 17.40 0 0 0
17/05/2022
17.50
 53,800 17 17.55 16.95 0 0 0
16/05/2022
17
 51,500 16.50 17.15 16.50 0 0 0
13/05/2022
16.50
 73,100 16.85 16.90 16.45 0 0 0
12/05/2022
16.85
 30,400 16.85 16.90 16.65 0 0 0
11/05/2022
16.85
 37,400 16.60 17 16.65 0 0 0
10/05/2022
16.60
 31,700 16.35 16.60 16.25 0 100 -0.0
09/05/2022
16.35
 30,900 16.40 16.40 16 0 0 0
06/05/2022
16.40
 39,000 16.70 16.70 16 0 0 0
05/05/2022
16.70
 45,600 16.95 16.95 16.25 0 0 0
04/05/2022
16.95
 43,200 17.10 17.10 16.60 0 4,800 -0.1
29/04/2022
17.10
 42,300 17.20 17.35 17.05 0 0 0
28/04/2022
17.20
 51,800 17.20 17.30 17 0 0 0
27/04/2022
17.20
 33,700 17.35 17.35 17.10 0 0 0
26/04/2022
17.35
 52,700 17.30 17.35 16.95 0 0 0
25/04/2022
17.30
 92,900 17.60 18 17.05 0 300 -0.0
22/04/2022
17.60
 77,700 16.90 17.60 16.90 0 400 -0.0
21/04/2022
16.90
 45,100 16.90 16.90 16.60 0 0 0
20/04/2022
16.90
 36,300 16.60 16.90 16.50 0 0 0
19/04/2022
16.60
 39,400 16.45 16.80 16.40 0 100 -0.0
18/04/2022
16.45
 36,200 16.80 16.90 16.10 0 200 -0.0
15/04/2022
16.80
 47,000 16.70 17 16.45 0 0 0
14/04/2022
16.70
 41,500 16.55 17 16.55 0 0 0
13/04/2022
16.55
 50,500 16.60 16.60 16.20 0 0 0
12/04/2022
16.60
 38,700 16.70 16.85 16.45 0 200 -0.0
08/04/2022
16.70
 28,800 16.80 16.90 16.50 0 0 0
07/04/2022
16.80
 24,700 16.45 17 16.50 0 0 0
06/04/2022
16.45
 18,300 16.80 16.95 16.45 0 0 0
05/04/2022
16.80
 36,900 17.25 17.25 16.65 0 0 0
04/04/2022
17.25
 71,800 17.65 17.90 17.10 0 0 0
01/04/2022
17.65
 22,200 18.60 18.60 17.55 0 0 0
31/03/2022
18.60
 47,400 18.60 19.90 18.60 0 0 0
30/03/2022
18.60
 280,200 17.40 18.60 17.40 0 0 0
29/03/2022
17.40
 75,300 16.50 17.50 16.45 0 0 0
28/03/2022
16.50
 34,200 16.55 16.60 16 0 0 0
25/03/2022
16.55
 15,900 16.55 16.55 16.35 0 0 0
24/03/2022
16.55
 36,500 16.50 16.60 16.30 0 0 0
23/03/2022
16.50
 16,600 16.50 16.55 16.30 0 0 0
22/03/2022
16.50
 18,400 16.60 16.65 16.45 0 0 0
21/03/2022
16.60
 14,300 16.60 16.60 16.30 0 0 0
18/03/2022
16.60
 10,300 16.70 16.70 16 0 0 0
17/03/2022
16.70
 22,900 16.40 16.70 16.50 0 0 0
16/03/2022
16.40
 14,800 16.25 16.40 16.10 0 0 0
15/03/2022
16.25
 16,800 16.10 16.25 15.95 0 0 0
14/03/2022
16.10
 17,700 16 16.20 15.90 0 0 0
11/03/2022
16
 30,200 16.20 16.30 15.80 0 0 0
10/03/2022
16.20
 28,000 15.80 16.40 15.90 0 0 0
09/03/2022
15.80
 11,800 15.90 15.90 15.60 0 0 0
08/03/2022
15.90
 22,200 16.10 16.20 15.90 0 0 0
07/03/2022
16.10
 57,800 16.60 16.60 15.95 0 0 0
04/03/2022
16.60
 23,600 16.65 16.70 16.30 0 0 0
03/03/2022
16.65
 19,700 16.50 16.65 16.50 0 0 0
02/03/2022
16.50
 53,700 16.20 17 16.20 0 0 0
01/03/2022
16.20
 47,100 15.80 16.20 15.90 0 31,200 -0.5
28/02/2022
15.80
 16,400 15.90 16 15.70 0 7,300 -0.1
25/02/2022
15.90
 15,300 15.70 16 15.70 0 9,800 -0.2
24/02/2022
15.70
 15,700 16 16.10 15.70 0 6,700 -0.1
23/02/2022
16
 19,000 16 16.20 15.90 0 7,700 -0.1
22/02/2022
16
 12,000 16.10 16.30 15.90 0 4,800 -0.1
21/02/2022
16.10
 58,000 15.70 16.20 15.80 0 29,800 -0.5
18/02/2022
15.70
 47,900 16.10 16.10 15.65 0 19,700 -0.3
17/02/2022
16.10
 20,700 16.20 16.30 16.05 0 10,400 -0.2
16/02/2022
16.20
 17,300 16.30 16.30 16.05 0 8,200 -0.1
15/02/2022
16.30
 15,600 16.40 16.40 16 0 0 0
14/02/2022
16.40
 1,000 16.50 16.50 15.40 0 0 0
11/02/2022
16.50
 0 16.50 16.50 16.50 0 0 0
10/02/2022
16.50
 1,200 16.50 16.50 16.40 0 0 0
09/02/2022
16.50
 1,600 16.50 16.55 16 0 0 0
08/02/2022
16.50
 100 16.50 16.50 16.50 0 0 0
07/02/2022
16.50
 2,600 16.40 16.50 15.80 0 0 0
28/01/2022
16.40
 200 16.45 16.45 16.40 0 0 0
27/01/2022
16.45
 700 16.70 16.70 15.80 0 0 0
26/01/2022
16.70
 200 16.80 16.80 15.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |