CTCP Chương Dương (cdc)

17.65
0
(0%)
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)
15/06/2012
3.07
 496,160 3.15 3.23 3.07 0 0 0
14/06/2012
3.15
 151,090 3.15 3.19 3.03 0 0 0
13/06/2012
3.15
 554,050 3.31 3.31 3.15 0 0 0
12/06/2012
3.31
 399,630 3.23 3.38 3.19 0 0 0
11/06/2012
3.23
 494,970 3.11 3.23 3.19 0 0 0
08/06/2012
3.11
 209,610 2.99 3.11 3.11 0 0 0
07/06/2012
2.99
 140,750 2.87 2.99 2.99 0 0 0
06/06/2012
2.87
 191,030 2.95 2.95 2.83 1,300 0 0.0
05/06/2012
2.95
 359,420 2.87 2.95 2.75 7,000 0 0.0
04/06/2012
2.87
 93,680 2.99 2.99 2.87 0 0 0
01/06/2012
2.99
 44,600 3.11 3.15 2.99 0 0 0
31/05/2012
3.11
 50,830 3.19 3.27 3.03 0 0 0
30/05/2012
3.19
 82,090 3.23 3.27 3.19 0 0 0
29/05/2012
3.23
 61,810 3.27 3.27 3.15 0 0 0
28/05/2012
3.27
 51,220 3.15 3.31 3.15 10 0 0.0
25/05/2012
3.15
 74,310 3.03 3.15 3.03 0 0 0
24/05/2012
3.03
 77,320 3.19 3.23 3.03 2,000 0 0.0
23/05/2012
3.19
 62,510 3.35 3.35 3.19 1,000 0 0.0
22/05/2012
3.35
 104,660 3.38 3.46 3.23 2,060 0 0.0
21/05/2012
3.38
 46,810 3.23 3.38 3.11 940 0 0.0
18/05/2012
3.23
 116,550 3.38 3.38 3.23 0 500 -0.0
17/05/2012
3.38
 49,250 3.54 3.54 3.38 0 510 -0.0
16/05/2012
3.54
 110,380 3.70 3.70 3.54 0 0 0
15/05/2012
3.70
 76,440 3.86 3.86 3.70 0 0 0
14/05/2012
3.86
 21,810 4.05 4.05 3.86 0 10 -0.0
11/05/2012
4.05
 110,520 4.25 4.29 4.05 0 10 -0.0
10/05/2012
4.25
 204,220 4.05 4.25 4.21 0 0 0
09/05/2012
4.05
 181,300 3.90 4.05 3.90 10 0 0.0
08/05/2012
3.90
 166,210 3.82 3.97 3.82 5,010 0 0.0
07/05/2012
3.82
 133,540 3.66 3.82 3.66 10,010 0 0.1
04/05/2012
3.66
 61,850 3.50 3.66 3.54 0 0 0
03/05/2012
3.50
 63,000 3.58 3.66 3.42 0 0 0
02/05/2012
3.58
 87,710 3.74 3.82 3.58 5,000 0 0.0
27/04/2012
3.74
 44,880 3.90 3.90 3.74 0 0 0
26/04/2012
3.90
 23,130 3.86 3.94 3.82 0 0 0
25/04/2012
3.86
 95,840 3.70 3.86 3.62 0 0 0
24/04/2012
3.70
 66,190 3.62 3.70 3.54 2,500 0 0.0
23/04/2012
3.62
 40,500 3.54 3.66 3.54 5,000 0 0.0
20/04/2012
3.54
 93,150 3.66 3.74 3.54 0 0 0
19/04/2012
3.66
 213,930 3.66 3.82 3.54 0 0 0
18/04/2012
3.66
 84,770 3.50 3.66 3.66 0 0 0
17/04/2012
3.50
 181,140 3.35 3.50 3.42 0 0 0
16/04/2012
3.35
 47,450 3.19 3.35 3.35 0 0 0
13/04/2012
3.19
 141,040 3.11 3.23 3.11 0 0 0
12/04/2012
3.11
 2,160 2.99 3.11 3.11 0 0 0
11/04/2012
2.99
 37,280 2.87 2.99 2.83 0 0 0
10/04/2012
2.87
 18,530 2.91 2.99 2.83 0 0 0
09/04/2012
2.91
 8,460 2.83 2.95 2.75 0 0 0
06/04/2012
2.83
 28,300 2.91 2.99 2.79 0 0 0
05/04/2012
2.91
 33,080 2.91 2.91 2.79 0 0 0
04/04/2012
2.91
 18,530 3.03 3.03 2.91 0 0 0
03/04/2012
3.03
 700 2.95 3.03 2.83 0 0 0
30/03/2012
2.95
 11,640 2.95 2.95 2.83 0 0 0
29/03/2012
2.95
 16,180 3.03 3.07 2.91 0 0 0
28/03/2012
3.03
 13,030 3.03 3.03 2.95 0 0 0
27/03/2012
3.03
 55,760 3.19 3.23 3.03 0 0 0
26/03/2012
3.19
 59,950 3.11 3.23 3.03 0 0 0
23/03/2012
3.11
 55,260 3.11 3.19 3.11 1,000 0 0.0
22/03/2012
3.11
 38,360 3.11 3.15 2.99 1,500 0 0.0
21/03/2012
3.11
 36,440 2.99 3.11 2.99 0 0 0
20/03/2012
2.99
 14,540 2.95 3.03 2.87 0 0 0
19/03/2012
2.95
 25,030 3.03 3.03 2.91 0 0 0
16/03/2012
3.03
 71,870 3.15 3.23 3.03 0 5,000 -0.0
15/03/2012
3.15
 59,320 3.03 3.15 2.91 0 0 0
14/03/2012
3.03
 31,020 3.19 3.19 3.03 0 0 0
13/03/2012
3.19
 49,950 3.15 3.19 3.07 0 0 0
12/03/2012
3.15
 64,130 3.03 3.15 3.15 0 0 0
09/03/2012
3.03
 47,580 2.91 3.03 2.91 5,000 0 0.0
08/03/2012
2.91
 98,090 2.79 2.91 2.83 0 0 0
07/03/2012
2.79
 38,490 2.79 2.79 2.68 0 0 0
06/03/2012
2.79
 46,020 2.83 2.95 2.75 0 0 0
05/03/2012
2.83
 17,220 2.72 2.83 2.83 0 0 0
02/03/2012
2.72
 20,950 2.68 2.75 2.68 0 0 0
01/03/2012
2.68
 38,050 2.56 2.68 2.60 0 0 0
29/02/2012
2.56
 5,310 2.64 2.68 2.56 0 0 0
28/02/2012
2.64
 10,860 2.75 2.79 2.64 0 0 0
27/02/2012
2.75
 27,210 2.64 2.75 2.64 0 0 0
24/02/2012
2.64
 45,660 2.52 2.64 2.64 2,500 0 0.0
23/02/2012
2.52
 31,890 2.40 2.52 2.40 0 0 0
22/02/2012
2.40
 11,470 2.32 2.40 2.24 0 0 0
21/02/2012
2.32
 16,860 2.36 2.44 2.32 0 0 0
20/02/2012
2.36
 17,620 2.28 2.36 2.24 0 0 0
17/02/2012
2.28
 9,300 2.24 2.28 2.20 0 0 0
16/02/2012
2.24
 1,130 2.20 2.24 2.13 0 0 0
15/02/2012
2.20
 5,110 2.24 2.24 2.16 0 0 0
14/02/2012
2.24
 1,690 2.24 2.24 2.16 0 0 0
13/02/2012
2.24
 10,800 2.32 2.32 2.24 0 0 0
10/02/2012
2.32
 14,030 2.32 2.32 2.24 0 0 0
09/02/2012
2.32
 18,060 2.24 2.32 2.24 0 0 0
08/02/2012
2.24
 18,010 2.24 2.32 2.24 0 0 0
07/02/2012
2.24
 5,110 2.24 2.28 2.24 0 0 0
06/02/2012
2.24
 28,220 2.28 2.28 2.20 0 0 0
03/02/2012
2.28
 31,830 2.28 2.36 2.24 0 0 0
02/02/2012
2.28
 14,520 2.20 2.28 2.24 0 0 0
01/02/2012
2.20
 29,010 2.24 2.28 2.16 0 0 0
31/01/2012
2.24
 15,300 2.16 2.24 2.20 0 0 0
30/01/2012
2.16
 7,480 2.09 2.16 2.01 1,000 0 0.0
20/01/2012
2.09
 19,110 2.16 2.16 2.09 0 0 0
19/01/2012
2.16
 15,200 2.16 2.24 2.09 0 0 0
18/01/2012
2.16
 2,630 2.24 2.24 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |