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)
25/01/2022
16.80
 0 16.80 16.80 16.80 0 0 0
24/01/2022
16.80
 4,300 16.90 16.90 15.85 0 0 0
21/01/2022
16.90
 1,000 16.60 16.95 16.30 0 0 0
20/01/2022
16.60
 9,100 16.50 17 16.50 8,800 0 0.1
19/01/2022
16.50
 6,200 16.40 16.50 15.45 0 0 0
18/01/2022
16.40
 3,900 16.90 16.90 15.30 0 3,100 -0.0
17/01/2022
16.90
 0 16.90 16.90 16.90 0 0 0
14/01/2022
16.90
 24,000 17 17 15.90 0 15,700 -0.3
13/01/2022
17
 13,900 16.90 17 16.90 0 6,200 -0.1
12/01/2022
16.90
 13,400 17.45 17.45 16.30 0 2,900 -0.0
11/01/2022
17.45
 12,600 17.25 17.50 17.40 0 5,400 -0.1
10/01/2022
17.25
 16,900 17.20 17.40 17 0 8,400 -0.1
07/01/2022
17.20
 36,500 17.60 17.60 17.20 0 16,000 -0.3
06/01/2022
17.60
 42,000 18 18 17.30 0 11,000 -0.2
05/01/2022
18
 14,200 17.70 18.50 17.50 0 0 0
04/01/2022
17.70
 17,700 17.70 18.50 17.70 0 0 0
31/12/2021
17.70
 115,900 16.80 17.80 16.90 0 0 0
30/12/2021
16.80
 3,600 17 17 16.20 0 0 0
29/12/2021
17
 10,800 16.60 17 16.60 0 0 0
28/12/2021
16.60
 1,900 16.60 16.90 16.60 0 0 0
27/12/2021
16.60
 25,800 16.55 17 16.60 0 0 0
24/12/2021
16.55
 700 16.80 16.80 16.55 0 0 0
23/12/2021
16.80
 7,800 16.80 17 16.80 100 0 0.0
22/12/2021
16.80
 8,600 16.70 16.90 16.30 0 0 0
21/12/2021
16.70
 22,800 16.20 17 16.20 0 0 0
20/12/2021
16.20
 6,600 16.70 17 16.20 0 0 0
17/12/2021
16.70
 31,900 16.90 17.20 16.70 0 0 0
16/12/2021
16.90
 5,400 16.40 17 16 0 0 0
15/12/2021
16.40
 400 17 17 16.40 0 0 0
14/12/2021
17
 22,500 16.90 17.50 16.40 0 0 0
13/12/2021
16.90
 7,600 16.20 17 15.50 0 0 0
10/12/2021
16.20
 1,500 16.30 16.50 16.20 0 0 0
09/12/2021
16.30
 11,400 16.40 16.40 16 0 0 0
08/12/2021
16.40
 14,000 16.50 16.50 16.40 0 0 0
07/12/2021
16.50
 3,800 16.80 16.80 16.30 100 0 0.0
06/12/2021
16.80
 21,400 16.40 17 16.30 0 0 0
03/12/2021
16.40
 6,600 16.80 16.80 16.40 0 0 0
02/12/2021
16.80
 4,100 17.10 17.10 16.80 0 0 0
01/12/2021
17.10
 3,200 17 17.20 16.90 0 0 0
30/11/2021
17
 37,700 16.90 17.60 15.75 0 0 0
29/11/2021
16.90
 4,200 16.80 17 15.70 0 0 0
26/11/2021
16.80
 16,600 16.80 16.80 16.10 0 0 0
25/11/2021
16.80
 26,800 16.30 17.20 15.50 0 0 0
24/11/2021
16.30
 17,600 17.20 17.40 16.30 0 0 0
23/11/2021
17.20
 2,600 16.70 17.50 16.25 0 0 0
22/11/2021
16.70
 5,500 17.70 17.80 16.70 0 0 0
19/11/2021
17.70
 33,200 18 18 17 0 0 0
18/11/2021
18
 14,900 17.65 18.10 17.65 3,100 0 0.1
17/11/2021
17.65
 11,300 18.50 18.50 17.30 0 0 0
16/11/2021
18.50
 45,700 17.85 19 18 0 0 0
15/11/2021
17.85
 87,200 16.70 17.85 16.70 200 0 0.0
12/11/2021
16.70
 36,800 16.30 16.80 16.40 2,300 0 0.0
11/11/2021
16.30
 5,900 16.30 16.70 16.30 2,600 0 0.0
10/11/2021
16.30
 30,400 16.30 16.45 16.30 3,000 100 0
09/11/2021
16.30
 8,100 16.45 16.50 16.15 0 0 0
08/11/2021
16.45
 19,800 16.85 16.85 16 5,800 0 0.1
05/11/2021
16.85
 12,200 16.60 16.85 16.60 9,700 0 0.2
04/11/2021
16.60
 37,700 16.70 16.80 16.60 28,000 0 0
03/11/2021
16.70
 43,000 16.90 17 16.70 19,500 0 0.3
02/11/2021
16.90
 9,500 16.50 17 16.50 0 0 0
01/11/2021
16.50
 16,700 16 16.60 16 1,400 0 0.0
29/10/2021
16
 20,000 15.95 16 15.90 1,300 0 0.0
28/10/2021
15.95
 4,300 15.85 15.95 15.80 100 0 0.0
27/10/2021
15.85
 11,300 15.55 15.90 15.60 0 0 0
26/10/2021
15.55
 9,600 15.50 15.55 15.50 7,500 0 0.1
25/10/2021
15.50
 12,300 15.60 16.45 15.50 0 0 0
22/10/2021
15.60
 39,600 14.90 15.80 15 2,000 0 0.0
21/10/2021
14.90
 14,700 15 15.40 14.85 100 0 0.0
20/10/2021
15
 3,800 14.90 15 14.80 200 0 0.0
19/10/2021
14.90
 5,600 14.80 14.90 14.80 5,600 0 0.1
18/10/2021
14.80
 11,100 14.80 14.90 14.75 2,800 0 0.0
15/10/2021
14.80
 5,800 14.90 14.90 14.75 3,100 0 0.0
14/10/2021
14.90
 4,200 14.80 14.90 14.75 0 0 0
13/10/2021
14.80
 1,800 14.80 14.95 14.75 0 0 0
12/10/2021
14.80
 16,000 14.75 14.85 14.70 3,300 0 0.0
11/10/2021
14.75
 11,300 14.65 14.75 14.65 4,000 0 0
08/10/2021
14.65
 14,400 14.75 14.75 14.50 2,600 0 0.0
07/10/2021
14.75
 2,000 14.70 14.80 14.70 0 0 0
06/10/2021
14.70
 1,000 14.70 14.70 14.70 0 0 0
05/10/2021
14.70
 1,300 14.50 14.70 14.30 0 0 0
04/10/2021
14.50
 4,700 14.10 14.50 14 0 0 0
01/10/2021
14.10
 15,300 14.70 14.80 13.70 0 0 0
30/09/2021
14.70
 7,300 14.70 14.80 14.70 5,600 0 0.1
29/09/2021
14.70
 3,400 14.90 14.95 14.70 200 0 0.0
28/09/2021
14.90
 17,600 14.65 14.90 14.65 6,800 0 0.1
27/09/2021
14.65
 10,700 14.70 14.90 14.65 4,200 0 0.1
24/09/2021
14.70
 3,000 14.70 15 14.70 1,900 1,500 0.0
23/09/2021
14.70
 5,100 14.95 15.20 14.50 0 0 0
22/09/2021
14.95
 18,700 14.40 14.95 14.40 0 0 0
21/09/2021
14.40
 19,000 14.65 14.65 14.20 0 0 0
20/09/2021
14.65
 14,700 14.60 15.20 14.65 100 0 0.0
17/09/2021
14.60
 14,100 14.45 15 14.55 0 0 0
16/09/2021
14.45
 28,200 14.20 14.50 14.30 7,100 0 0.1
15/09/2021
14.20
 31,200 14 14.50 14.20 0 0 0
14/09/2021
14
 34,200 14.30 14.30 14 20,400 0 0.3
13/09/2021
14.30
 11,300 14.30 14.30 14.15 2,000 0 0.0
10/09/2021
14.30
 5,000 14.20 14.30 14 1,100 0 0.0
09/09/2021
14.20
 3,100 14.20 14.20 14.20 2,100 0 0.0
08/09/2021
14.20
 1,700 14.30 14.30 14.15 0 0 0
07/09/2021
14.30
 30,300 13.95 14.30 14.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |