CTCP Chương Dương (cdc)

22.90
0.20
(0.88%)
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
(2026-09-07) 		1.40 7.18% 3,826,600 281,700 6.1
19.10
22.90
22.90
2 tháng
(2026-08-06) 		2.10 11.17% 8,175,600 338,800 7.2
18.80
22.90
22.90
3 tháng
(2026-07-07) 		2.25 12.06% 11,379,100 289,400 6.2
18.30
22.90
22.90
6 tháng
(2026-04-08) 		5.35 34.44% 32,050,300 264,700 6.6
15.55
22.90
22.90
12 tháng
(2025-10-10) 		3.12 17.52% 65,599,300 -398,700 -10.4
14.73
22.90
22.90
24 tháng
(2024-10-15) 		13.43 179.88% 120,966,400 38,100 2.0
7.19
22.90
22.90
36 tháng
(2023-10-23) 		12.35 144.45% 251,351,500 -274,300 -3.6
7.19
22.90
22.90
60 tháng
(2021-11-01) 		13.76 192.60% 361,932,800 154,466 7.6
6.80
22.90
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
8.01
 361,200 7.99 8.10 7.94 0 2,200 0.0
11/08/2023
8.01
 447,800 7.90 8.01 7.36 0 1,600 0.0
10/08/2023
7.90
 490,700 7.94 7.94 7.84 500 1,800 0.0
09/08/2023
7.94
 477,100 7.92 7.94 7.88 0 1,600 0.0
08/08/2023
7.94
 477,100 7.97 8.05 7.86 0 800 0.0
07/08/2023
7.97
 474,200 7.94 8.01 7.86 0 0 0
04/08/2023
7.94
 492,700 7.94 7.97 7.86 27,300 0 0.5
03/08/2023
7.94
 505,600 7.94 7.99 7.90 0 0 0
02/08/2023
7.94
 502,600 7.86 7.94 7.75 0 6,200 -0.1
01/08/2023
7.86
 391,500 7.86 7.90 7.84 0 2,200 0.0
31/07/2023
7.86
 531,200 7.88 7.88 7.79 0 15,200 -0.3
28/07/2023
7.90
 562,000 7.90 7.90 7.75 0 37,000 -0.7
27/07/2023
7.90
 488,900 7.88 7.90 7.79 0 19,800 -0.4
26/07/2023
7.90
 502,200 7.90 7.90 7.79 0 0 0
25/07/2023
7.90
 490,200 7.88 7.90 7.77 0 0 0
24/07/2023
7.88
 493,800 7.84 7.88 7.75 4,100 18,800 -0.3
21/07/2023
7.84
 511,500 7.88 7.88 7.75 0 0 0
20/07/2023
7.86
 458,200 7.88 7.90 7.79 19,700 0 0.4
19/07/2023
7.90
 1,044,500 7.90 7.90 7.58 2,700 400 0.0
18/07/2023
7.90
 515,300 7.90 7.90 7.79 0 0 0
17/07/2023
7.90
 1,019,300 7.90 7.90 7.58 4,100 0 0.1
14/07/2023
7.90
 447,400 7.88 7.90 7.79 6,200 0 0.1
13/07/2023
7.90
 483,100 7.90 7.90 7.79 6,200 0 0.1
12/07/2023
7.90
 463,000 7.92 7.92 7.86 0 0 0
11/07/2023
7.92
 462,100 7.92 7.92 7.79 7,200 0 0.1
10/07/2023
7.92
 478,100 7.92 7.92 7.88 0 0 0
07/07/2023
7.92
 474,500 7.88 7.92 7.84 0 3,100 -0.1
06/07/2023
7.88
 446,000 7.88 7.94 7.75 0 600 0.0
05/07/2023
7.88
 490,700 7.88 7.90 7.79 0 200 0.0
04/07/2023
7.88
 451,100 7.88 7.90 7.75 2,400 20,300 -0.3
03/07/2023
7.90
 451,200 7.90 7.90 7.75 0 30,400 -0.5
30/06/2023
7.90
 472,000 7.92 7.94 7.77 0 33,100 -0.6
29/06/2023
7.92
 492,300 7.92 7.94 7.79 0 26,900 -0.5
28/06/2023
7.92
 419,600 7.92 7.92 7.79 0 23,400 -0.4
27/06/2023
7.92
 393,700 7.99 8.01 7.90 0 10,900 -0.2
26/06/2023
7.99
 310,500 7.99 8.03 7.92 0 16,400 -0.3
23/06/2023
8.01
 256,700 7.97 8.01 7.90 0 15,300 -0.3
22/06/2023
7.97
 284,400 7.97 8.03 7.90 0 12,400 -0.2
21/06/2023
7.97
 260,900 8.01 8.01 7.92 0 14,100 -0.3
20/06/2023
8.01
 261,500 7.94 8.01 7.90 0 10,500 -0.2
19/06/2023
7.92
 361,800 7.99 8.01 7.88 173,000 12,000 2.9
16/06/2023
7.99
 421,100 8.01 8.01 7.90 0 23,400 -0.4
15/06/2023
8.01
 435,800 8.05 8.05 7.99 0 17,200 -0.3
14/06/2023
8.05
 484,900 8.07 8.10 8.01 0 10,100 -0.2
13/06/2023
8.07
 425,700 8.12 8.14 8.01 0 2,300 0.0
12/06/2023
8.12
 411,400 8.12 8.12 8.01 0 500 0.0
09/06/2023
8.12
 365,300 8.14 8.14 8.03 0 1,000 0.0
08/06/2023
8.14
 372,000 8.12 8.23 8.10 0 500 0.0
07/06/2023
8.12
 396,200 8.14 8.14 8.03 0 0 0
06/06/2023
8.14
 475,500 8.14 8.14 8.10 0 7,600 -0.1
05/06/2023
8.14
 416,800 8.14 8.18 8.10 0 2,100 0.0
02/06/2023
8.14
 369,700 8.10 8.14 8.10 0 0 0
01/06/2023
8.10
 381,800 8.10 8.12 8.05 0 16,300 -0.3
31/05/2023
8.10
 495,200 8.14 8.14 7.99 0 5,100 -0.1
30/05/2023
8.14
 455,000 8.16 8.18 8.12 0 0 0
29/05/2023
8.16
 452,700 8.16 8.18 8.12 0 0 0
26/05/2023
8.16
 527,100 8.16 8.18 8.07 0 0 0
25/05/2023
8.16
 490,300 8.20 8.23 8.05 0 0 0
24/05/2023
8.20
 430,500 8.20 8.23 8.14 0 0 0
23/05/2023
8.20
 493,200 8.23 8.29 8.07 0 0 0
22/05/2023
8.23
 519,500 8.20 8.23 8.07 0 0 0
19/05/2023
8.23
 474,900 8.25 8.25 8.14 0 0 0
18/05/2023
8.23
 449,000 8.18 8.25 8.16 0 0 0
17/05/2023
8.18
 554,800 8.16 8.31 8.14 0 0 0
16/05/2023
8.16
 445,200 8.16 8.27 8.07 0 0 0
15/05/2023
8.16
 440,000 8.16 8.23 8.10 18,500 0 0.3
12/05/2023
8.20
 538,100 8.12 8.23 8.07 23,500 0 0.4
11/05/2023
8.14
 485,800 8.14 8.16 8.07 6,500 0 0.1
10/05/2023
8.14
 501,600 8.14 8.18 8.05 17,100 0 0.3
09/05/2023
8.14
 428,500 8.14 8.18 8.05 1,000 0 0.0
08/05/2023
8.14
 399,900 8.10 8.18 8.10 0 100 0.0
05/05/2023
8.10
 391,800 8.14 8.23 8.10 0 0 0
04/05/2023
8.14
 338,900 8.10 8.18 8.03 6,100 0 0.1
28/04/2023
8.16
 352,900 8.10 8.27 8.07 9,500 0 0.2
27/04/2023
8.07
 273,500 8.10 8.18 8.01 12,500 0 0.2
26/04/2023
8.07
 290,800 8.14 8.18 8.05 2,600 0 0.0
25/04/2023
8.14
 403,000 8.14 8.23 8.07 1,600 0 0.0
24/04/2023
8.14
 321,300 8.18 8.23 8.07 0 0 0.2
21/04/2023
8.18
 324,800 8.18 8.23 8.07 10,400 0 0.2
20/04/2023
8.18
 331,400 8.16 8.20 8.05 3,300 0 0.1
19/04/2023
8.16
 336,900 8.18 8.20 8.10 40,100 0 0.8
18/04/2023
8.18
 279,100 8.18 8.20 8.10 19,400 0 0.4
17/04/2023
8.18
 238,100 8.16 8.25 8.07 15,500 0 0.3
14/04/2023
8.16
 1,128,500 8.16 8.23 8.05 11,600 0 0.2
13/04/2023
8.16
 377,900 8.14 8.18 8.05 17,700 0 0.3
12/04/2023
8.14
 486,700 8.14 8.23 8.05 29,200 0 0.5
11/04/2023
8.14
 454,600 8.07 8.14 8.03 0 0 0.2
10/04/2023
8.10
 447,500 8.12 8.18 8.03 0 0 0.2
07/04/2023
8.12
 397,400 8.10 8.16 8.01 9,500 0 0.2
06/04/2023
8.12
 361,600 8.12 8.16 8.03 4,500 0 0.1
05/04/2023
8.12
 418,000 8.10 8.14 8.01 32,600 0 0.6
04/04/2023
8.10
 299,700 8.05 8.10 7.97 32,500 0 0.6
03/04/2023
8.05
 321,500 8.03 8.10 7.97 23,400 0 0.4
31/03/2023
8.03
 316,400 7.99 8.07 7.94 30,700 0 0.6
30/03/2023
7.99
 419,200 7.94 8.10 7.92 0 0 0.0
29/03/2023
7.94
 493,400 7.90 7.97 7.77 0 2,500 0.0
28/03/2023
7.88
 371,600 7.81 7.94 7.79 0 0 -0.1
27/03/2023
7.86
 370,800 7.84 7.90 7.79 0 3,400 -0.1
24/03/2023
7.84
 383,400 7.60 7.84 7.51 0 20,100 -0.4
23/03/2023
7.49
 330,900 7.75 7.77 7.49 0 22,300 -0.4

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