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)
06/09/2021
13.95
 7,300 13.85 14 13.80 3,300 0 0.0
01/09/2021
13.85
 5,000 13.80 13.90 13.80 3,900 0 0.1
31/08/2021
13.80
 13,000 14 14.20 13.80 7,100 0 0.1
30/08/2021
14
 8,200 13.90 14 13.85 5,700 0 0.1
27/08/2021
13.90
 3,400 14.10 14.10 13.80 0 0 0
26/08/2021
14.10
 3,400 13.90 14.10 13.80 100 0 0.0
25/08/2021
13.90
 1,300 13.75 13.90 13.80 0 0 0
24/08/2021
13.75
 20,900 13.70 14.55 13.75 0 0 0
23/08/2021
13.70
 14,100 13.60 13.90 13.60 1,000 0 0.0
20/08/2021
13.60
 12,900 13.50 13.60 13.30 5,100 0 0.1
19/08/2021
13.50
 14,500 13.40 13.50 13.30 5,400 0 0.1
18/08/2021
13.40
 9,000 13.50 13.50 13.30 5,100 1,200 0.1
17/08/2021
13.50
 9,400 13.50 13.55 13.20 4,800 500 0.1
16/08/2021
13.50
 3,300 13.50 13.50 13.30 0 0 0
13/08/2021
13.50
 2,300 13.50 13.75 13.50 400 0 0
12/08/2021
13.50
 6,200 13.45 13.50 13.20 1,000 0 0.0
11/08/2021
13.45
 1,800 13.50 13.50 13.30 0 0 0
10/08/2021
13.50
 2,100 13.50 13.50 13.20 100 0 0.0
09/08/2021
13.50
 600 13.50 13.50 13.40 200 0 0.0
06/08/2021
13.50
 2,300 13.60 13.60 13.20 0 0 0
05/08/2021
13.60
 5,700 13.50 13.60 13.20 0 0 0
04/08/2021
13.50
 2,300 13.50 13.50 13.20 0 0 0
03/08/2021
13.50
 2,100 13.50 13.90 13 0 0 0
02/08/2021
13.50
 12,600 13.50 13.50 12.65 0 0 0
30/07/2021
13.50
 2,200 13.40 13.50 13 0 0 0
29/07/2021
13.40
 2,600 13 13.45 13.40 0 0 0
28/07/2021
13
 700 13.40 13.40 13 0 0 0
27/07/2021
13.40
 12,200 13.05 13.65 12.90 0 0 0
26/07/2021
13.05
 5,500 13.75 13.75 13.05 0 0 0
23/07/2021
13.75
 7,300 13 13.75 12.85 0 0 0
22/07/2021
13
 46,200 13.80 13.80 13 0 0 0
21/07/2021
13.80
 2,600 13.90 13.90 13.40 0 0 0
20/07/2021
13.90
 1,000 14 14 13.30 0 0 0
19/07/2021
14
 12,500 14 14 13.10 0 0 0
16/07/2021
14
 12,300 14.20 14.20 13.60 0 0 0
15/07/2021
14.20
 25,500 13.45 14.20 12.55 0 0 0
14/07/2021
13.45
 7,200 13.30 13.45 12.90 0 0 0
13/07/2021
13.30
 18,100 12.70 13.30 12.50 0 0 0
12/07/2021
12.70
 41,600 13.50 13.50 12.65 0 0 0
09/07/2021
13.50
 2,800 13.50 13.50 13 0 0 0
08/07/2021
13.50
 12,100 13.60 13.70 13.20 0 0 0
07/07/2021
13.60
 4,900 13.70 13.70 12.75 0 0 0
06/07/2021
13.70
 10,400 13.60 14.10 13.30 0 0 0
05/07/2021
13.60
 21,500 14 14 13.05 0 0 0
02/07/2021
14
 3,100 14 14 13.70 0 0 0
01/07/2021
14
 11,000 14 14 13.80 0 0 0
30/06/2021
14
 10,600 14.15 14.15 13.90 600 0 0.0
29/06/2021
14.15
 2,300 14.15 14.15 14 0 0 0
28/06/2021
14.15
 7,700 14.10 14.20 14 0 0 0
25/06/2021
14.10
 4,300 14.15 14.15 13.90 0 0 0
24/06/2021
14.15
 1,800 14.15 14.15 14 0 0 0
23/06/2021
14.15
 11,600 14.15 14.20 14.10 0 0 0
22/06/2021
14.15
 24,500 13.90 14.30 14 0 0 0
21/06/2021
13.90
 11,200 13.90 14.30 13.90 0 0 0
18/06/2021
13.90
 18,600 13.90 13.90 13.50 0 0 0
17/06/2021
13.90
 17,400 13.80 13.90 13.70 0 0 0
16/06/2021
13.80
 8,000 13.90 13.90 13.70 0 0 0
15/06/2021
13.90
 17,200 13.90 13.90 13 0 0 0
14/06/2021
13.90
 4,700 13.90 14 13.50 0 0 0
11/06/2021
13.90
 6,000 13.90 13.90 13.80 0 0 0
10/06/2021
13.90
 6,200 13.90 14 13.90 1,500 0 0.0
09/06/2021
13.90
 9,300 13.90 13.90 13.70 400 0 0.0
08/06/2021
13.90
 28,200 13.90 13.95 13.75 300 0 0.0
07/06/2021
13.90
 19,800 14 14 13.80 0 0 0
04/06/2021
14
 16,700 13.50 14 13.50 0 0 0
03/06/2021
13.50
 39,900 14 14.20 13.50 0 0 0
02/06/2021
14
 35,100 13.45 14 13.40 300 0 0.0
01/06/2021
13.45
 3,400 13.90 13.90 13.30 0 0 0
31/05/2021
13.90
 25,800 14.35 14.35 13.35 600 0 0.0
28/05/2021
14.35
 12,300 14.40 14.40 14 0 0 0
27/05/2021
14.40
 8,200 14.45 14.45 14.15 0 0 0
26/05/2021
14.45
 14,700 14.50 14.70 14.45 0 0 0
25/05/2021
14.50
 15,300 14.60 14.60 14.15 0 0 0
24/05/2021
14.60
 5,300 14.65 14.70 14 0 0 0
21/05/2021
14.65
 1,000 14.80 14.80 14 0 0 0
20/05/2021
14.80
 5,100 14.50 14.80 14.40 0 0 0
19/05/2021
14.50
 1,900 14.50 15.10 14 0 0 0
18/05/2021
14.50
 15,400 14.50 15.10 14.50 0 0 0
17/05/2021
14.50
 3,300 14.80 15.15 14.50 0 0 0
14/05/2021
14.80
 1,500 14.80 14.80 14.80 0 0 0
13/05/2021
14.80
 2,100 14.80 15 14.70 0 0 0
12/05/2021
14.80
 2,500 14.90 15.30 14.80 0 0 0
11/05/2021
14.90
 1,200 15 15 14.90 0 0 0
10/05/2021
15
 12,600 15 15.20 14.80 1,700 0 0.0
07/05/2021
15
 5,500 15.50 15.50 14.50 0 0 0
06/05/2021
15.50
 600 15.65 15.65 15.30 0 0 0
05/05/2021
15.65
 9,500 15.30 15.65 15 0 0 0
04/05/2021
15.30
 2,500 15.30 15.30 15.10 500 0 0.0
29/04/2021
15.30
 1,000 15.20 15.40 15.30 0 0 0
28/04/2021
15.20
 5,100 15.30 15.30 15.20 0 0 0
27/04/2021
15.30
 10,000 15.20 15.30 15 0 0 0
26/04/2021
15.20
 8,200 15.50 15.50 15.20 0 0 0
23/04/2021
15.50
 5,000 15.70 15.70 15.20 0 0 0
22/04/2021
15.70
 3,600 15.75 15.75 15.50 0 0 0
20/04/2021
15.75
 2,400 15.60 15.75 15.60 0 0 0
19/04/2021
15.60
 3,400 15.50 15.65 15.20 0 0 0
16/04/2021
15.50
 4,600 15.85 15.85 15.50 0 0 0
15/04/2021
15.85
 13,400 15.85 15.85 15.60 0 0 0
14/04/2021
15.85
 17,100 15.65 15.90 15.50 0 0 0
13/04/2021
15.65
 7,800 15.70 15.70 15.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |