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
(2024-10-15) 		0.65 3.77% 5,348,800 12,100 0.2
16.90
17.90
17.65
2 tháng
(2024-09-16) 		0.20 1.13% 13,928,300 78,900 1.3
16.90
17.90
17.65
3 tháng
(2024-08-16) 		-0.65 -3.50% 22,913,100 -238,900 -4.5
16.90
18.55
17.65
6 tháng
(2024-05-20) 		-1.95 -9.82% 51,862,000 -794,100 -15.1
16.90
19.95
17.65
12 tháng
(2023-11-20) 		-2.35 -11.60% 124,434,700 -598,500 -11.2
16.90
20.45
17.65
24 tháng
(2022-11-25) 		-0.10 -0.56% 225,286,500 56,692 4.1
16.90
20.45
17.65
36 tháng
(2021-11-30) 		0.90 5.29% 246,620,700 -120,534 1.7
15.70
20.45
17.65
60 tháng
(2019-12-11) 		6.99 64.09% 253,779,520 93,566 4.5
8.25
20.45
17.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2013
1.64
 12,000 1.69 1.69 1.64 0 0 0
26/08/2013
1.69
 26,320 1.73 1.73 1.69 0 0 0
23/08/2013
1.73
 11,330 1.73 1.73 1.64 0 0 0
22/08/2013
1.73
 12,290 1.73 1.73 1.73 800 0 0.0
21/08/2013
1.73
 14,020 1.86 1.86 1.73 0 0 0
20/08/2013
1.86
 2,010 1.86 1.86 1.81 0 0 0
19/08/2013
1.86
 12,090 1.81 1.86 1.77 0 0 0
16/08/2013
1.81
 23,090 1.77 1.81 1.73 0 0 0
15/08/2013
1.77
 9,340 1.73 1.77 1.77 0 0 0
14/08/2013
1.73
 18,100 1.77 1.77 1.73 0 0 0
13/08/2013
1.77
 31,420 1.90 1.90 1.77 0 0 0
12/08/2013
1.90
 1,080 1.94 1.94 1.81 0 0 0
09/08/2013
1.94
 810 1.90 1.94 1.81 0 0 0
08/08/2013
1.90
 840 1.94 1.94 1.86 0 0 0
07/08/2013
1.94
 3,110 1.86 1.94 1.86 0 0 0
06/08/2013
1.86
 3,030 1.81 1.86 1.81 0 0 0
05/08/2013
1.81
 2,050 1.81 1.86 1.81 0 0 0
02/08/2013
1.81
 670 1.77 1.81 1.77 0 0 0
01/08/2013
1.77
 250 1.77 1.86 1.77 0 0 0
31/07/2013
1.77
 8,440 1.81 1.90 1.77 0 0 0
30/07/2013
1.81
 2,240 1.90 1.90 1.81 0 0 0
29/07/2013
1.90
 18,360 1.90 1.90 1.81 0 0 0
26/07/2013
1.90
 13,080 1.90 1.94 1.90 0 0 0
25/07/2013
1.90
 3,360 1.90 1.94 1.86 0 0 0
24/07/2013
1.90
 8,390 1.90 1.90 1.86 0 0 0
23/07/2013
1.90
 2,230 1.99 1.99 1.90 0 0 0
22/07/2013
1.99
 3,270 1.99 1.99 1.94 0 0 0
19/07/2013
1.99
 3,320 1.99 1.99 1.90 0 0 0
18/07/2013
1.99
 1,060 1.99 1.99 1.94 0 0 0
17/07/2013
1.99
 4,580 1.99 1.99 1.90 0 0 0
16/07/2013
1.99
 2,310 1.99 1.99 1.94 0 0 0
15/07/2013
1.99
 13,030 2.03 2.03 1.94 0 0 0
12/07/2013
2.03
 9,000 1.94 2.03 1.94 0 0 0
11/07/2013
1.94
 1,130 2.03 2.03 1.94 0 0 0
10/07/2013
2.03
 5,640 1.99 2.03 1.94 0 0 0
09/07/2013
1.99
 1,040 2.03 2.03 1.94 0 0 0
08/07/2013
2.03
 6,050 2.03 2.03 1.94 0 0 0
05/07/2013
2.03
 40 1.94 2.07 1.94 0 0 0
04/07/2013
1.94
 1,120 2.03 2.03 1.94 0 0 0
03/07/2013
2.03
 8,690 1.99 2.03 1.90 0 0 0
02/07/2013
1.99
 13,290 2.07 2.07 1.99 0 0 0
01/07/2013
2.07
 10,190 2.03 2.07 1.94 0 0 0
28/06/2013
2.03
 23,340 2.07 2.07 2.03 0 0 0
27/06/2013
2.07
 18,520 1.99 2.07 1.99 0 0 0
26/06/2013
1.99
 22,280 1.99 1.99 1.94 0 0 0
25/06/2013
1.99
 17,120 2.03 2.03 1.90 0 0 0
24/06/2013
2.03
 15,320 2.12 2.12 2.03 0 0 0
21/06/2013
2.12
 34,510 2.16 2.16 2.03 0 0 0
20/06/2013
2.16
 11,730 2.16 2.16 2.03 0 0 0
19/06/2013
2.16
 31,900 2.16 2.16 2.03 0 0 0
18/06/2013
2.16
 50,300 2.20 2.20 2.16 0 0 0
17/06/2013
2.20
 86,810 2.33 2.33 2.20 0 0 0
14/06/2013
2.33
 73,080 2.38 2.38 2.29 0 0 0
13/06/2013
2.38
 37,740 2.38 2.38 2.25 0 0 0
12/06/2013
2.38
 37,940 2.25 2.38 2.20 0 0 0
11/06/2013
2.25
 56,760 2.29 2.33 2.20 0 0 0
10/06/2013
2.29
 37,850 2.29 2.33 2.25 0 0 0
07/06/2013
2.29
 61,030 2.42 2.46 2.29 0 0 0
06/06/2013
2.42
 68,530 2.38 2.46 2.38 0 0 0
05/06/2013
2.38
 189,500 2.25 2.38 2.29 19,000 0 0.1
04/06/2013
2.25
 114,360 2.29 2.42 2.20 0 0 0
03/06/2013
2.29
 65,810 2.16 2.29 2.12 0 0 0
31/05/2013
2.16
 84,050 2.03 2.16 2.07 0 0 0
30/05/2013
2.03
 2,710 1.99 2.07 1.99 0 0 0
29/05/2013
1.99
 49,130 1.94 2.07 1.99 0 0 0
28/05/2013
1.94
 15,660 1.90 1.94 1.86 0 0 0
27/05/2013
1.90
 24,240 1.81 1.90 1.81 0 0 0
24/05/2013
1.81
 20,050 1.90 1.90 1.77 0 0 0
23/05/2013
1.90
 8,200 2.03 2.03 1.90 0 0 0
22/05/2013
2.03
 18,510 1.99 2.07 1.99 0 0 0
21/05/2013
1.99
 35,420 1.90 2.03 1.90 0 0 0
20/05/2013
1.90
 730 1.86 1.90 1.86 0 0 0
17/05/2013
1.86
 14,560 1.86 1.86 1.81 0 0 0
16/05/2013
1.86
 3,880 1.81 1.86 1.81 0 0 0
15/05/2013
1.81
 5,070 1.90 1.90 1.77 0 0 0
14/05/2013
1.90
 3,340 1.90 1.90 1.77 0 0 0
13/05/2013
1.90
 1,040 1.90 1.90 1.90 0 0 0
10/05/2013
1.90
 35,800 1.90 1.94 1.77 0 0 0
09/05/2013
1.90
 3,090 1.81 1.90 1.77 0 0 0
08/05/2013
1.81
 2,550 1.90 1.90 1.81 0 0 0
07/05/2013
1.90
 4,900 1.86 1.90 1.90 0 0 0
06/05/2013
1.86
 15,620 1.77 1.86 1.77 0 0 0
03/05/2013
1.77
 8,620 1.73 1.77 1.73 0 0 0
02/05/2013
1.73
 6,030 1.77 1.81 1.73 0 0 0
26/04/2013
1.77
 25,860 1.73 1.77 1.73 0 0 0
25/04/2013
1.73
 31,630 1.77 1.81 1.73 0 0 0
24/04/2013
1.77
 12,220 1.81 1.81 1.73 0 0 0
23/04/2013
1.81
 4,620 1.73 1.81 1.73 0 0 0
22/04/2013
1.73
 34,200 1.86 1.86 1.73 0 0 0
18/04/2013
1.86
 3,140 1.81 1.86 1.81 0 0 0
17/04/2013
1.81
 23,560 1.73 1.81 1.73 0 0 0
16/04/2013
1.73
 18,020 1.86 1.94 1.73 0 0 0
15/04/2013
1.86
 18,770 1.90 1.99 1.81 0 0 0
12/04/2013
1.90
 710 2.03 2.03 1.90 0 0 0
11/04/2013
2.03
 260 2.03 2.03 1.90 0 0 0
10/04/2013
2.03
 26,730 2.03 2.03 1.90 0 0 0
09/04/2013
2.03
 9,260 2.03 2.07 1.99 0 0 0
08/04/2013
2.03
 2,640 2.03 2.12 2.03 0 0 0
05/04/2013
2.03
 540 2.03 2.07 2.03 0 0 0
04/04/2013
2.03
 7,210 2.12 2.12 2.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |