CTCP Chương Dương (cdc)

16.85
0.05
(0.30%)
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
(2024-11-25) 		-0.50 -2.91% 4,168,400 -202,000 -3.4
16.60
17.20
16.80
2 tháng
(2024-10-28) 		-0.20 -1.18% 10,102,500 -150,700 -2.5
16.60
17.90
16.80
3 tháng
(2024-09-26) 		-0.80 -4.57% 17,552,500 -65,800 -1.1
16.60
17.90
16.80
6 tháng
(2024-06-28) 		-3.05 -15.44% 45,704,800 -739,400 -13.6
16.60
19.85
16.80
12 tháng
(2024-01-02) 		-3.25 -16.29% 109,759,900 -445,500 -7.7
16.60
20.45
16.80
24 tháng
(2023-01-05) 		-1.80 -9.73% 227,556,900 2,000 3.5
16.60
20.45
16.80
36 tháng
(2022-01-10) 		-0.55 -3.19% 253,236,100 -113,234 2.2
15.70
20.45
16.80
60 tháng
(2020-01-21) 		5.36 47.30% 260,873,730 74,066 4.5
8.25
20.45
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2024
16.85
 82,400 16.80 16.90 16.60 6,300 0 0.1
25/12/2024
16.80
 121,400 16.70 16.80 16.60 10,200 0 0.2
24/12/2024
16.70
 87,600 16.75 16.80 16.60 0 0 0
23/12/2024
16.75
 152,100 16.65 16.85 16.55 700 500 0.0
20/12/2024
16.65
 151,800 16.60 16.65 16.45 0 17,000 -0.3
19/12/2024
16.60
 143,000 16.65 16.65 16.40 0 25,700 -0.4
18/12/2024
16.65
 174,200 16.65 16.65 16.40 0 31,600 -0.5
17/12/2024
16.65
 116,100 16.65 16.70 16.55 0 2,200 -0.0
16/12/2024
16.70
 109,700 16.65 16.75 16.50 0 8,000 -0.1
13/12/2024
16.65
 98,400 16.65 16.65 16.45 0 7,100 -0.1
12/12/2024
16.65
 78,400 16.65 16.70 16.45 0 8,300 -0.1
11/12/2024
16.65
 103,800 16.70 16.70 16.55 0 4,700 -0.1
10/12/2024
16.70
 87,800 16.75 16.80 16.60 0 3,900 -0.1
09/12/2024
16.75
 168,900 16.80 16.85 16.65 0 9,000 -0.2
06/12/2024
16.80
 76,600 16.90 16.90 16.65 0 4,100 -0.1
05/12/2024
16.85
 134,400 16.85 16.90 16.75 1,700 19,300 -0.3
04/12/2024
16.85
 174,200 16.90 16.90 16.75 0 5,800 -0.1
03/12/2024
16.90
 345,900 17 17 16.80 0 18,000 -0.3
02/12/2024
17
 385,100 17 17.05 16.85 0 20,800 -0.4
29/11/2024
17
 314,600 17 17.05 16.75 0 19,600 -0.3
28/11/2024
17
 154,400 17.20 17.20 16.80 1,300 7,300 -0.1
27/11/2024
17.20
 628,100 17.20 17.25 17.10 0 27,600 -0.5
26/11/2024
17.20
 272,000 17.25 17.35 17.05 9,800 6,400 0.1
25/11/2024
17.20
 211,300 17.25 17.30 17.05 32,500 1,100 0.5
22/11/2024
17.25
 270,900 17.30 17.30 17.05 45,600 300 0.8
21/11/2024
17.25
 705,800 17.20 17.25 16.90 11,600 2,600 0.2
20/11/2024
17.20
 274,800 17 17.20 16.90 2,800 2,400 0.0
19/11/2024
17
 256,900 17 17.10 16.85 2,100 3,700 -0.0
18/11/2024
17
 243,200 17 17.15 16.85 10,900 10,600 0.0
15/11/2024
17
 176,100 17.50 17.50 16.85 0 11,400 -0.2
14/11/2024
17.50
 1,159,000 17.90 18.90 17.50 0 33,200 -0.6
13/11/2024
17.90
 103,600 17.25 17.90 17.05 0 5,100 -0.1
12/11/2024
17.25
 268,400 17.25 17.30 17.05 0 3,500 -0.1
11/11/2024
17.25
 294,900 17.35 17.35 17.15 7,300 10,500 -0.1
08/11/2024
17.35
 118,000 17.30 17.35 17.10 8,200 0 0.1
07/11/2024
17.30
 130,000 17.25 17.30 17.10 10,400 2,100 0.1
06/11/2024
17.25
 294,900 17.20 17.25 17.05 0 0 0
05/11/2024
17.20
 75,700 17.15 17.25 17.10 0 5,200 -0.1
04/11/2024
17.15
 109,900 17.20 17.20 17.05 4,900 0 0.1
01/11/2024
17.20
 159,400 17.20 17.25 17.05 11,900 2,800 0.2
31/10/2024
17.20
 208,700 17.15 17.20 17.05 9,600 2,500 0.1
30/10/2024
17.20
 315,500 17.20 17.30 17.05 30,800 2,900 0.5
29/10/2024
17.20
 275,100 16.85 17.20 16.85 27,100 13,600 0.2
28/10/2024
16.90
 493,300 17.15 17.20 16.70 5,400 24,900 -0.3
25/10/2024
17.20
 354,700 17.10 17.20 17.05 0 24,400 -0.4
24/10/2024
17.20
 264,800 17.20 17.20 17.05 0 3,800 -0.1
23/10/2024
17.25
 225,200 17.20 17.25 17.05 0 9,900 -0.2
22/10/2024
17.25
 183,100 17.25 17.30 17.10 1,600 4,500 -0.0
21/10/2024
17.30
 281,400 17.35 17.40 17.15 22,700 2,600 0.3
18/10/2024
17.35
 316,200 17.20 17.35 17.10 25,000 1,800 0.4
17/10/2024
17.30
 296,300 17.30 17.30 17.10 3,300 1,100 0.0
16/10/2024
17.30
 303,000 17.20 17.30 17.10 6,800 11,000 -0.1
15/10/2024
17.25
 276,700 17.25 17.30 17.10 14,700 7,300 0.1
14/10/2024
17.30
 310,000 17.30 17.35 17.15 0 6,200 -0.1
11/10/2024
17.30
 283,200 17.30 17.30 17.10 10,100 1,900 0.1
10/10/2024
17.30
 289,900 17.30 17.30 17.15 9,000 5,200 0.1
09/10/2024
17.30
 452,100 17.30 17.35 17.15 80,500 0 1.4
08/10/2024
17.30
 471,900 17.35 17.40 17.15 0 17,500 -0.3
07/10/2024
17.35
 486,600 17.30 17.40 17.20 25,600 4,500 0.4
04/10/2024
17.35
 479,300 17.30 17.40 17.20 10,300 400 0.2
03/10/2024
17.40
 447,000 17.30 17.40 17.25 0 12,600 -0.2
02/10/2024
17.30
 351,700 17.45 17.45 17.25 11,100 8,700 0.0
01/10/2024
17.50
 349,900 17.40 17.50 17.25 1,700 18,700 -0.3
30/09/2024
17.45
 313,400 17.45 17.45 17.25 2,800 10,400 -0.1
27/09/2024
17.50
 321,300 17.50 17.55 17.30 4,400 2,400 0.0
26/09/2024
17.50
 392,300 17.50 17.50 17.30 12,500 2,300 0.2
25/09/2024
17.50
 451,500 17.50 17.55 17.30 39,900 500 0.7
24/09/2024
17.50
 508,200 17.50 17.50 17.30 6,400 1,600 0.1
23/09/2024
17.50
 450,500 17.45 17.50 17.35 0 0 0
20/09/2024
17.50
 484,600 17.50 17.50 17.35 0 19,500 -0.3
19/09/2024
17.50
 375,900 17.70 17.70 17.45 0 12,900 -0.2
18/09/2024
17.75
 431,900 17.65 17.75 17.55 0 11,200 -0.2
17/09/2024
17.70
 455,200 17.70 17.75 17.50 0 9,000 -0.2
16/09/2024
17.70
 473,100 17.80 17.95 17.65 28,800 700 0.5
13/09/2024
17.80
 492,200 17.95 17.95 17.70 15,100 400 0.3
12/09/2024
17.95
 452,700 17.85 17.95 17.70 6,700 4,600 0.0
11/09/2024
17.85
 519,000 17.85 17.90 17.70 0 11,900 -0.2
10/09/2024
17.90
 478,800 17.90 18 17.75 2,500 7,100 -0.1
09/09/2024
17.90
 495,000 17.85 17.95 17.75 0 0 0
06/09/2024
17.90
 463,200 18.10 18.20 17.85 0 13,900 -0.2
05/09/2024
18.15
 511,400 18.15 18.20 18 5,100 4,700 0.0
04/09/2024
18.20
 516,700 18.10 18.20 18 2,100 2,700 -0.0
30/08/2024
18.20
 479,900 18.15 18.20 18 2,800 1,400 0.0
29/08/2024
18.20
 665,100 18.20 18.25 18 4,900 199,600 -3.6
28/08/2024
18.25
 583,900 18.20 18.25 18.05 0 22,600 -0.4
27/08/2024
18.25
 465,800 18.30 18.35 18.15 0 21,200 -0.4
26/08/2024
18.35
 353,700 18.35 18.40 18.20 0 19,000 -0.3
23/08/2024
18.40
 319,300 18.40 18.40 18.25 0 14,600 -0.3
22/08/2024
18.40
 315,500 18.45 18.45 18.25 0 26,500 -0.5
21/08/2024
18.45
 388,000 18.50 18.55 18.30 18,400 14,200 0.1
20/08/2024
18.55
 425,100 18.55 18.60 18.35 27,900 5,800 0.4
19/08/2024
18.55
 407,100 18.50 18.70 18.45 59,200 0 1.1
16/08/2024
18.55
 652,400 18.45 18.60 18.40 44,300 134,500 -1.7
15/08/2024
18.45
 553,000 18.45 18.50 18.30 25,400 5,900 0.4
14/08/2024
18.50
 545,400 18.50 18.55 18.30 0 24,300 -0.4
13/08/2024
18.50
 544,700 18.45 18.50 18.30 0 21,800 -0.4
12/08/2024
18.45
 547,800 18.60 18.60 18.35 1,400 25,300 -0.4
09/08/2024
18.60
 578,300 18.50 18.60 18.35 5,100 59,200 -1.0
08/08/2024
18.50
 532,800 18.45 18.50 18.30 10,100 8,700 0.0
07/08/2024
18.50
 484,100 18.55 18.55 18.35 1,700 29,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |