CTCP Nước giải khát Chương Dương (scd)

13.20
-2.30
(-14.84%)
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
(2024-04-10) 		-0.60 -4.88% 50,300 -20,600 -0.2
11.30
13.20
13.20
2 tháng
(2024-03-11) 		-2.80 -19.31% 85,400 -43,600 -0.5
11.30
14.50
13.20
3 tháng
(2024-02-15) 		-3 -20.41% 91,900 -43,600 -0.5
11.30
15
13.20
6 tháng
(2023-11-13) 		-4.50 -27.78% 177,800 -48,600 -0.6
11.30
16.50
13.20
12 tháng
(2023-05-16) 		-6 -33.90% 474,100 -48,800 -0.6
11.30
19.65
13.20
24 tháng
(2022-05-23) 		-6.70 -36.41% 772,600 -49,350 -1.2
11.30
21.95
13.20
36 tháng
(2021-05-26) 		-8.90 -43.20% 2,775,700 -117,150 -2.5
11.30
22.50
13.20
60 tháng
(2019-06-06) 		-14.57 -55.47% 4,679,540 -250,110 -5.7
11.30
34.77
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2023
14.55
 0 14.55 14.55 14.55 0 0 0
15/12/2023
14.55
 0 14.55 14.55 14.55 0 0 0
14/12/2023
14.55
 0 14.55 14.55 14.55 0 0 0
13/12/2023
17.50
 0 17.50 17.50 17.50 0 0 0
12/12/2023
14.55
 300 14.55 14.55 14.55 0 0 0
11/12/2023
14.50
 100 14.50 14.50 14.50 0 0 0
08/12/2023
15.50
 0 15.50 15.50 15.50 0 0 0
07/12/2023
15.50
 0 15.50 15.50 15.50 0 0 0
06/12/2023
15.50
 0 15.50 15.50 15.50 0 0 0
05/12/2023
15.50
 0 15.50 15.50 15.50 0 0 0
04/12/2023
15.50
 1,500 15.60 15.60 15 0 0 0
01/12/2023
20.45
 0 20.45 20.45 20.45 0 0 0
30/11/2023
15.60
 100 15.60 15.60 15.60 0 0 0
29/11/2023
14.70
 0 14.70 14.70 14.70 0 0 0
28/11/2023
14.70
 1,100 14.70 14.70 14.70 0 0 0
27/11/2023
14.55
 100 14.55 14.55 14.55 0 0 0
24/11/2023
14.15
 1,500 14.20 14.20 14.15 0 0 0
23/11/2023
15.20
 5,000 15.20 15.20 15.20 0 0 0
22/11/2023
15.20
 500 16.30 16.30 15.20 0 0 0
21/11/2023
16.30
 0 16.30 16.30 16.30 0 0 0
20/11/2023
16.30
 1,800 16.30 16.30 16.30 0 0 0
17/11/2023
16.30
 2,600 16.30 16.40 16.30 0 0 0
16/11/2023
16.50
 0 16.50 16.50 16.50 0 0 0
15/11/2023
16.50
 700 16.20 16.50 16.20 0 0 0
14/11/2023
16.20
 5,000 16.20 16.20 16.20 0 0 0
13/11/2023
16.20
 0 16.20 16.20 16.20 0 0 0
10/11/2023
16.20
 0 16.20 16.20 16.20 0 0 0
09/11/2023
16.20
 0 16.20 16.20 16.20 0 0 0
08/11/2023
16.20
 0 16.20 16.20 16.20 0 0 0
07/11/2023
15.30
 2,800 14.55 15.30 14.55 0 0 0
06/11/2023
15.20
 400 15.20 15.20 15.20 0 0 0
03/11/2023
15
 1,100 14.80 15.70 14.80 0 0 0
02/11/2023
15.70
 200 15.70 15.70 15.70 0 0 0
01/11/2023
16
 5,500 16 16 16 0 0 0
31/10/2023
16.70
 0 16.70 16.70 16.70 0 0 0
30/10/2023
16.70
 0 16.70 16.70 16.70 0 0 0
27/10/2023
17.50
 0 17.50 17.50 17.50 0 0 0
26/10/2023
15.70
 3,600 15.70 15.70 15.70 0 0 0
25/10/2023
15.50
 0 15.50 15.50 15.50 0 0 0
24/10/2023
15.50
 0 15.50 15.50 15.50 0 0 0
23/10/2023
15.50
 100 15.50 15.50 15.50 0 0 0
20/10/2023
16
 500 16 16 16 0 0 0
19/10/2023
16.45
 0 16.45 16.45 16.45 0 0 0
18/10/2023
16.45
 200 15.30 16.45 15.30 0 0 0
17/10/2023
15.60
 0 15.60 15.60 15.60 0 0 0
16/10/2023
15.60
 200 15.60 15.60 15.60 0 0 0
13/10/2023
16.45
 800 16.45 16.45 16.45 0 0 0
12/10/2023
16.45
 200 16.45 16.45 16.45 0 0 0
11/10/2023
16.50
 100 16.50 16.50 16.50 0 0 0
10/10/2023
15.50
 2,100 15.60 15.60 15.40 0 0 0
09/10/2023
16.40
 0 16.40 16.40 16.40 0 0 0
06/10/2023
16.40
 100 16.40 16.40 16.40 0 0 0
05/10/2023
15.80
 1,800 15.40 15.80 15.40 0 0 0
04/10/2023
15.40
 1,000 15.20 15.40 15.20 0 0 0
03/10/2023
16
 2,900 15.20 16 15.20 0 0 0
02/10/2023
16
 400 15.30 16 15.30 0 0 0
29/09/2023
15.30
 0 15.30 15.30 15.30 0 0 0
28/09/2023
15.30
 3,400 15.30 16.10 15.30 0 0 0
27/09/2023
15.30
 1,100 14.95 15.85 14.95 0 0 0
26/09/2023
15.70
 2,100 15.70 15.70 15.70 0 0 0
25/09/2023
15.70
 500 15.10 16.45 15.10 0 0 0
22/09/2023
15.70
 100 15.70 15.70 15.70 0 0 0
21/09/2023
15.75
 1,100 15.70 16 15.70 0 0 0
20/09/2023
16.30
 100 16.30 16.30 16.30 0 0 0
19/09/2023
17.50
 0 17.50 17.50 17.50 0 0 0
18/09/2023
17.25
 21,500 15.45 17.35 15.45 0 0 0
15/09/2023
17.50
 0 17.50 17.50 17.50 0 0 0
14/09/2023
16.95
 500 15.75 16.95 15.75 0 0 0
13/09/2023
16.70
 1,900 15.85 16.75 15.85 0 0 0
12/09/2023
16.85
 200 15.85 16.85 15.85 0 0 0
11/09/2023
16.90
 1,300 16.30 17 16.30 0 0 0
08/09/2023
17.45
 300 16.70 17.45 16.65 0 0 0
07/09/2023
17.65
 5,900 16.50 17.65 16.50 0 0 0
06/09/2023
17.70
 300 15.85 17.70 15.85 0 0 0
05/09/2023
16.80
 900 16.05 16.95 16.05 0 0 0
31/08/2023
16.80
 16,300 16.90 16.90 16.80 0 0 0
30/08/2023
18
 6,000 18 18 16.75 0 0 0
29/08/2023
17.90
 200 15.90 17.90 15.90 0 0 0
28/08/2023
17
 0 17 17 17 0 0 0
25/08/2023
17.50
 0 17.50 17.50 17.50 0 0 0
24/08/2023
17
 600 18 18 17 0 0 0
23/08/2023
17
 800 17.10 18.25 16.95 0 0 0
22/08/2023
17.10
 2,300 17.25 18.30 17.05 0 0 0
21/08/2023
18.30
 500 19.80 19.80 18.30 0 0 0
18/08/2023
19.65
 0 19.65 19.65 19.65 0 0 0
17/08/2023
19.65
 3,000 19.20 19.95 18.20 0 0 0
16/08/2023
19.55
 19,800 18.75 19.55 18.75 0 0 0
15/08/2023
18.80
 22,700 18.80 18.80 18.80 0 0 0
14/08/2023
17.60
 6,300 17.60 17.60 17.60 0 0 0
11/08/2023
16.45
 12,700 16 16.45 15.40 0 0 0
10/08/2023
15.40
 200 15.40 15.40 15.40 0 0 0
09/08/2023
15.40
 1,000 15.40 15.40 15.40 0 0 0
08/08/2023
15.40
 900 15.40 15.40 15.40 0 0 0
07/08/2023
15.40
 200 15.40 15.40 15.40 0 0 0
04/08/2023
15.40
 600 14.70 15.40 14.70 0 0 0
03/08/2023
14.70
 10,600 15 15.30 14.70 0 0 0
02/08/2023
14.45
 500 14.45 14.45 14.45 0 0 0
01/08/2023
21.95
 0 21.95 21.95 21.95 0 0 0
31/07/2023
15
 1,500 15 15 15 0 0 0
28/07/2023
15
 200 15 15 15 0 0 0

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