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)
05/11/2012
1.93
 35,430 2.01 2.01 1.93 0 0 0
02/11/2012
2.01
 3,300 2.05 2.05 1.97 0 0 0
01/11/2012
2.05
 9,940 1.97 2.05 1.97 0 0 0
31/10/2012
1.97
 13,200 2.05 2.05 1.97 0 0 0
30/10/2012
2.05
 4,500 2.05 2.05 1.97 0 0 0
29/10/2012
2.05
 11,930 2.05 2.05 2.05 0 0 0
26/10/2012
2.05
 5,010 2.05 2.05 2.01 0 0 0
25/10/2012
2.05
 7,260 2.05 2.09 2.01 0 0 0
24/10/2012
2.05
 95,170 2.05 2.05 2.01 0 0 0
23/10/2012
2.05
 24,160 2.13 2.16 2.05 0 0 0
22/10/2012
2.13
 11,130 2.20 2.20 2.13 0 0 0
19/10/2012
2.20
 5,570 2.16 2.20 2.13 0 0 0
18/10/2012
2.16
 2,420 2.20 2.24 2.16 0 0 0
17/10/2012
2.20
 7,090 2.28 2.28 2.20 0 0 0
16/10/2012
2.28
 18,150 2.20 2.28 2.20 0 0 0
15/10/2012
2.20
 7,820 2.24 2.28 2.16 0 0 0
12/10/2012
2.24
 5,980 2.28 2.28 2.24 0 0 0
11/10/2012
2.28
 19,610 2.28 2.32 2.28 0 0 0
10/10/2012
2.28
 10 2.28 2.28 2.28 0 0 0
09/10/2012
2.28
 3,760 2.20 2.28 2.16 0 0 0
08/10/2012
2.20
 5,000 2.20 2.24 2.20 0 0 0
05/10/2012
2.20
 2,110 2.13 2.20 2.13 0 0 0
04/10/2012
2.13
 7,990 2.16 2.16 2.13 0 0 0
03/10/2012
2.16
 5,400 2.20 2.20 2.16 0 0 0
02/10/2012
2.20
 10,220 2.20 2.20 2.16 0 0 0
01/10/2012
2.20
 22,880 2.28 2.28 2.20 0 0 0
28/09/2012
2.28
 15,850 2.28 2.28 2.20 0 0 0
27/09/2012
2.28
 3,260 2.24 2.28 2.20 0 0 0
26/09/2012
2.24
 5,000 2.24 2.28 2.20 0 0 0
25/09/2012
2.24
 18,000 2.28 2.28 2.20 0 0 0
24/09/2012
2.28
 6,060 2.28 2.28 2.24 0 0 0
21/09/2012
2.28
 3,230 2.24 2.32 2.24 0 0 0
20/09/2012
2.24
 17,880 2.28 2.28 2.20 0 0 0
19/09/2012
2.28
 14,910 2.28 2.28 2.20 0 0 0
18/09/2012
2.28
 24,690 2.36 2.36 2.28 0 0 0
17/09/2012
2.36
 33,680 2.36 2.44 2.36 0 0 0
14/09/2012
2.36
 29,400 2.28 2.36 2.32 0 0 0
13/09/2012
2.28
 36,040 2.24 2.28 2.24 0 0 0
12/09/2012
2.24
 6,440 2.24 2.28 2.24 0 0 0
11/09/2012
2.24
 18,100 2.24 2.24 2.20 0 1,000 -0.0
10/09/2012
2.24
 36,260 2.32 2.32 2.24 0 0 0
07/09/2012
2.32
 18,550 2.28 2.32 2.28 0 0 0
06/09/2012
2.28
 70,900 2.40 2.40 2.28 0 0 0
05/09/2012
2.40
 53,620 2.48 2.48 2.36 0 0 0
04/09/2012
2.48
 44,480 2.44 2.48 2.36 0 0 0
31/08/2012
2.44
 3,620 2.48 2.48 2.36 1,000 0 0.0
30/08/2012
2.48
 24,020 2.36 2.48 2.36 0 0 0
29/08/2012
2.36
 49,820 2.28 2.36 2.28 0 0 0
28/08/2012
2.28
 63,470 2.28 2.32 2.20 0 0 0
27/08/2012
2.28
 171,890 2.40 2.40 2.28 900 0 0.0
24/08/2012
2.40
 97,580 2.36 2.44 2.24 0 0 0
23/08/2012
2.36
 211,680 2.48 2.48 2.36 0 0 0
22/08/2012
2.48
 132,990 2.60 2.60 2.48 0 1,000 -0.0
21/08/2012
2.60
 91,480 2.72 2.72 2.60 0 0 0
20/08/2012
2.72
 28,620 2.72 2.75 2.68 500 0 0.0
17/08/2012
2.72
 7,450 2.72 2.72 2.68 0 0 0
16/08/2012
2.72
 29,580 2.72 2.72 2.68 0 0 0
15/08/2012
2.72
 45,080 2.72 2.72 2.68 0 0 0
14/08/2012
2.72
 39,600 2.72 2.72 2.68 0 0 0
13/08/2012
2.72
 39,700 2.75 2.75 2.68 0 0 0
10/08/2012
2.75
 26,630 2.75 2.75 2.72 1,000 0 0
09/08/2012
2.75
 55,310 2.75 2.83 2.75 0 0 0
08/08/2012
2.75
 19,460 2.79 2.79 2.72 0 0 0
07/08/2012
2.79
 22,780 2.75 2.79 2.72 0 0 0
06/08/2012
2.75
 35,910 2.68 2.79 2.68 0 0 0
03/08/2012
2.68
 40,180 2.68 2.72 2.64 0 0 0
02/08/2012
2.68
 29,050 2.68 2.72 2.68 0 0 0
01/08/2012
2.68
 76,380 2.72 2.72 2.64 0 0 0
31/07/2012
2.72
 35,640 2.75 2.75 2.72 0 0 0
30/07/2012
2.75
 48,180 2.64 2.75 2.64 0 0 0
27/07/2012
2.64
 53,350 2.72 2.72 2.64 0 15,010 -0.1
26/07/2012
2.72
 14,360 2.64 2.72 2.68 0 0 0
25/07/2012
2.64
 99,950 2.72 2.72 2.64 0 0 0
24/07/2012
2.72
 173,250 2.83 2.83 2.72 0 0 0
23/07/2012
2.83
 140,750 2.87 2.87 2.79 0 0 0
20/07/2012
2.87
 118,410 2.95 3.03 2.87 0 0 0
19/07/2012
2.95
 151,280 2.83 2.95 2.79 0 0 0
18/07/2012
2.83
 95,290 2.83 2.95 2.79 0 0 0
17/07/2012
2.83
 120,800 2.72 2.83 2.68 0 0 0
16/07/2012
2.72
 163,680 2.83 2.83 2.72 0 0 0
13/07/2012
2.83
 179,460 2.79 2.91 2.75 0 0 0
12/07/2012
2.79
 135,160 2.68 2.79 2.68 0 0 0
11/07/2012
2.68
 54,350 2.64 2.72 2.64 0 0 0
10/07/2012
2.64
 29,440 2.60 2.64 2.52 0 0 0
09/07/2012
2.60
 182,660 2.68 2.68 2.56 0 18,350 -0.1
06/07/2012
2.68
 100,630 2.64 2.72 2.60 0 41,620 -0.3
05/07/2012
2.64
 119,280 2.52 2.64 2.48 0 0 0
04/07/2012
2.52
 141,470 2.52 2.60 2.48 0 0 0
03/07/2012
2.52
 249,130 2.60 2.68 2.48 0 0 0
02/07/2012
2.60
 143,780 2.68 2.75 2.60 0 0 0
29/06/2012
2.68
 160,490 2.68 2.72 2.64 0 0 0
28/06/2012
2.68
 167,170 2.68 2.75 2.60 0 0 0
27/06/2012
2.68
 151,440 2.75 2.79 2.64 0 0 0
26/06/2012
2.75
 267,940 2.87 2.87 2.75 0 0 0
25/06/2012
2.87
 391,830 2.99 3.07 2.87 60,870 0 0.4
22/06/2012
2.99
 349,260 3.11 3.11 2.99 0 0 0
21/06/2012
3.11
 76,140 3.15 3.19 3.11 0 0 0
20/06/2012
3.15
 392,420 3.23 3.27 3.07 0 0 0
19/06/2012
3.23
 334,340 3.19 3.35 3.15 10 0 0.0
18/06/2012
3.19
 220,850 3.07 3.19 3.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |