STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#201	24/07/2023	18.20 0.10	493,800	18.10	18.20	17.90	4,100	18,800	-0.3
#202	21/07/2023	18.10 -0.05	511,500	18.15	18.20	17.90	0	0	0
#203	20/07/2023	18.15 -0.05	458,200	18.20	18.25	18	19,700	0	0.4
#204	19/07/2023	18.20 -0.05	1,038,700	18.25	18.25	17.50	2,700	400	0.0
#205	18/07/2023	18.25 0	515,300	18.25	18.25	18	0	0	0
#206	17/07/2023	18.25 0.10	1,019,300	18.15	18.25	17.50	4,100	0	0.1
#207	14/07/2023	18.15 -0.10	445,200	18.25	18.25	18	6,200	0	0.1
#208	13/07/2023	18.25 0	483,100	18.25	18.25	18	6,200	0	0.1
#209	12/07/2023	18.25 -0.05	463,000	18.30	18.30	18.15	0	0	0
#210	11/07/2023	18.30 0	462,100	18.30	18.30	18	7,200	0	0.1
#211	10/07/2023	18.30 0	478,100	18.30	18.30	18.20	0	0	0
#212	07/07/2023	18.30 0.10	474,500	18.20	18.30	18.10	0	3,100	-0.1
#213	06/07/2023	18.20 0	446,000	18.20	18.35	17.90	0	600	-0.0
#214	05/07/2023	18.20 0	490,700	18.20	18.25	18	0	200	-0.0
#215	04/07/2023	18.20 -0.05	451,100	18.25	18.25	17.90	2,400	20,300	-0.3
#216	03/07/2023	18.25 0	451,200	18.25	18.25	17.90	0	30,400	-0.5
#217	30/06/2023	18.25 -0.05	472,000	18.30	18.35	17.95	0	33,100	-0.6
#218	29/06/2023	18.30 0	492,300	18.30	18.35	18	0	26,900	-0.5
#219	28/06/2023	18.30 0	419,600	18.30	18.30	18	0	23,400	-0.4
#220	27/06/2023	18.30 -0.05	391,400	18.35	18.50	18.25	0	10,900	-0.2
#221	26/06/2023	18.35 -0.05	310,300	18.40	18.55	18.30	0	16,400	-0.3
#222	23/06/2023	18.40 0	254,200	18.40	18.45	18.25	0	15,300	-0.3
#223	22/06/2023	18.40 0	284,400	18.40	18.55	18.25	0	12,400	-0.2
#224	21/06/2023	18.40 -0.10	260,900	18.50	18.50	18.30	0	14,100	-0.3
#225	20/06/2023	18.50 0.20	261,500	18.30	18.50	18.25	0	10,500	-0.2
#226	19/06/2023	18.30 -0.15	361,800	18.45	18.50	18.20	173,000	12,000	2.9
#227	16/06/2023	18.45 -0.05	421,100	18.50	18.50	18.25	0	23,400	-0.4
#228	15/06/2023	18.50 -0.10	435,800	18.60	18.60	18.45	0	17,200	-0.3
#229	14/06/2023	18.60 -0.05	484,900	18.65	18.70	18.50	0	10,100	-0.2
#230	13/06/2023	18.65 -0.10	425,700	18.75	18.80	18.50	0	2,300	-0.0
#231	12/06/2023	18.75 0	411,400	18.75	18.75	18.50	0	500	-0.0
#232	09/06/2023	18.75 -0.05	365,300	18.80	18.80	18.55	0	1,000	-0.0
#233	08/06/2023	18.80 0.05	372,000	18.75	19	18.70	0	500	-0.0
#234	07/06/2023	18.75 -0.05	396,200	18.80	18.80	18.55	0	0	0
#235	06/06/2023	18.80 0	475,500	18.80	18.80	18.70	0	7,600	-0.1
#236	05/06/2023	18.80 0	416,800	18.80	18.90	18.70	0	2,100	-0.0
#237	02/06/2023	18.80 0.10	369,700	18.70	18.80	18.70	0	0	0
#238	01/06/2023	18.70 0	381,800	18.70	18.75	18.60	0	16,300	-0.3
#239	31/05/2023	18.70 -0.10	495,200	18.80	18.80	18.45	0	5,100	-0.1
#240	30/05/2023	18.80 -0.05	455,000	18.85	18.90	18.75	0	0	0
#241	29/05/2023	18.85 0	452,700	18.85	18.90	18.75	0	0	0
#242	26/05/2023	18.85 0	527,100	18.85	18.90	18.65	0	0	0
#243	25/05/2023	18.85 -0.10	490,300	18.95	19	18.60	0	0	0
#244	24/05/2023	18.95 0.05	430,500	18.90	19	18.80	0	0	0
#245	23/05/2023	18.90 -0.10	491,100	19	19.15	18.65	0	0	0
#246	22/05/2023	19 0	516,900	19	19	18.65	0	0	0
#247	19/05/2023	19 0	474,900	19	19.05	18.80	0	0	0
#248	18/05/2023	19 0.10	449,000	18.90	19.05	18.85	0	0	0
#249	17/05/2023	18.90 0.05	554,800	18.85	19.20	18.80	0	0	0
#250	16/05/2023	18.85 0	445,200	18.85	19.10	18.65	0	0	0
#251	15/05/2023	18.85 -0.10	440,000	18.95	19	18.70	18,500	0	0.3
#252	12/05/2023	18.95 0.15	538,100	18.80	19	18.65	23,500	0	0.4
#253	11/05/2023	18.80 0	485,800	18.80	18.85	18.65	6,500	0	0.1
#254	10/05/2023	18.80 0	501,600	18.80	18.90	18.60	17,100	0	0.3
#255	09/05/2023	18.80 0.05	428,500	18.75	18.90	18.60	1,000	0	0.0
#256	08/05/2023	18.75 0.05	397,700	18.70	18.90	18.70	0	100	-0.0
#257	05/05/2023	18.70 -0.10	391,800	18.80	19	18.70	0	0	0
#258	04/05/2023	18.80 -0.05	336,800	18.85	18.90	18.55	6,100	0	0.1
#259	28/04/2023	18.85 0.20	350,200	18.65	19.10	18.65	9,500	0	0.2
#260	27/04/2023	18.65 0	273,500	18.65	18.90	18.50	12,500	0	0.2
#261	26/04/2023	18.65 -0.15	290,800	18.80	18.90	18.60	2,600	0	0.0
#262	25/04/2023	18.80 0	403,000	18.80	19	18.65	1,600	0	0.0
#263	24/04/2023	18.80 -0.10	321,300	18.90	19	18.65	0	0	0.2
#264	21/04/2023	18.90 0.05	324,800	18.85	19	18.65	10,400	0	0.2
#265	20/04/2023	18.85 0	329,400	18.85	18.95	18.60	3,300	0	0.1
#266	19/04/2023	18.85 -0.05	336,900	18.90	18.95	18.70	40,100	0	0.8
#267	18/04/2023	18.90 0	279,100	18.90	18.95	18.70	19,400	0	0.4
#268	17/04/2023	18.90 0.05	238,100	18.85	19.05	18.65	15,500	0	0.3
#269	14/04/2023	18.85 0	1,128,500	18.85	19	18.60	11,600	0	0.2
#270	13/04/2023	18.85 0.05	377,900	18.80	18.90	18.60	17,700	0	0.3
#271	12/04/2023	18.80 0	486,700	18.80	19	18.60	29,200	0	0.5
#272	11/04/2023	18.80 0.10	454,600	18.70	18.80	18.55	0	0	0.2
#273	10/04/2023	18.70 0	447,500	18.70	18.90	18.55	0	0	0.2
#274	07/04/2023	18.70 -0.05	397,300	18.75	18.85	18.50	9,500	0	0.2
#275	06/04/2023	18.75 0	361,600	18.75	18.85	18.55	4,500	0	0.1
#276	05/04/2023	18.75 0.05	418,000	18.70	18.80	18.50	32,600	0	0.6
#277	04/04/2023	18.70 0.10	299,700	18.60	18.70	18.40	32,500	0	0.6
#278	03/04/2023	18.60 0.05	321,500	18.55	18.70	18.40	23,400	0	0.4
#279	31/03/2023	18.55 0.15	316,400	18.40	18.65	18.35	30,700	0	0.6
#280	30/03/2023	18.40 0.05	419,000	18.35	18.70	18.30	0	0	-0.0
#281	29/03/2023	18.35 0.15	493,400	18.20	18.40	17.95	0	2,500	-0.0
#282	28/03/2023	18.20 0.05	371,600	18.15	18.35	18	0	0	-0.1
#283	27/03/2023	18.15 0.05	370,800	18.10	18.25	18	0	3,400	-0.1
#284	24/03/2023	18.10 0.80	383,400	17.30	18.10	17.35	0	20,100	-0.4
#285	23/03/2023	17.30 -0.60	330,900	17.90	17.95	17.30	0	22,300	-0.4
#286	22/03/2023	17.90 -0.25	389,400	18.15	18.15	17.90	0	9,600	-0.2
#287	21/03/2023	18.15 0	416,300	18.15	18.30	18	0	18,500	0.1
#288	20/03/2023	18.15 -0.10	465,800	18.25	18.30	18	0	600	-0.0
#289	17/03/2023	18.25 0.10	441,300	18.15	18.35	18.05	0	0	-0.0
#290	16/03/2023	18.15 -0.05	216,400	18.20	18.25	18.05	0	100	-0.0
#291	15/03/2023	18.20 -0.05	428,500	18.25	18.35	18.05	0	0	0.3
#292	14/03/2023	18.25 -0.10	454,500	18.35	18.35	18.05	0	0	0.3
#293	13/03/2023	18.35 0	433,600	18.35	18.35	18.05	15,200	0	0.3
#294	10/03/2023	18.35 0	431,900	18.35	18.35	18.05	27,900	100	0.5
#295	09/03/2023	18.35 0.05	484,900	18.30	18.35	18.05	27,400	0	0.5
#296	08/03/2023	18.30 0	442,000	18.30	18.35	18.05	5,100	0	0.1
#297	07/03/2023	18.30 -0.05	387,700	18.35	18.50	18.05	0	0	0.1
#298	06/03/2023	18.35 -0.05	415,700	18.40	18.60	18.05	6,000	0	0.1
#299	03/03/2023	18.40 -0.05	466,600	18.45	18.70	18	13,300	0	0.2
#300	02/03/2023	18.45 0.05	459,600	18.40	18.55	18.10	17,500	0	0.3

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-15)	-0.25	-1.26%	9,943,600	7,300	0.1	19.50 19.90 19.55
2 tháng (2024-03-18)	-0.60	-2.98%	19,400,700	113,300	2.2	19.50 20.25 19.55
3 tháng (2024-02-15)	-0.65	-3.22%	31,031,300	264,100	5.2	19.50 20.30 19.55
6 tháng (2023-11-17)	-0.70	-3.46%	72,285,900	323,500	6.4	19.50 20.45 19.55
12 tháng (2023-05-22)	0.55	2.89%	134,648,700	466,300	9.3	18.10 20.45 19.55
24 tháng (2022-05-26)	1.75	9.83%	190,318,300	1,002,866	22.6	16.30 20.45 19.55
36 tháng (2021-05-31)	5.65	40.65%	195,497,000	1,004,766	21.8	12.70 20.45 19.55
60 tháng (2019-06-11)	10.15	108.04%	201,000,540	1,014,126	22.0	7.78 20.45 19.55

CTCP Chương Dương (cdc)

THỐNG KÊ GIAO DỊCH