CTCP Chương Dương (cdc)

17.25
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
(2024-10-14) 		-0.05 -0.29% 5,286,800 14,500 0.2
16.90
17.35
17.25
2 tháng
(2024-09-13) 		-0.55 -3.09% 14,048,500 102,200 1.7
16.90
17.80
17.25
3 tháng
(2024-08-14) 		-1.25 -6.76% 23,639,500 -235,100 -4.4
16.90
18.55
17.25
6 tháng
(2024-05-16) 		-2.15 -11.08% 52,463,400 -913,400 -17.4
16.90
19.95
17.25
12 tháng
(2023-11-20) 		-3 -14.81% 124,062,700 -589,900 -11.0
16.90
20.45
17.25
24 tháng
(2022-11-23) 		-0.65 -3.63% 225,202,600 74,792 4.5
16.90
20.45
17.25
36 tháng
(2021-11-29) 		0.35 2.07% 246,252,900 -111,934 1.9
15.70
20.45
17.25
60 tháng
(2019-12-09) 		6.60 61.96% 253,407,770 102,166 4.6
8.25
20.45
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2010
7.61
 15,720 7.70 7.82 7.61 0 0 0
01/11/2010
7.70
 12,120 8.00 8.10 7.67 0 0 0
29/10/2010
8.00
 31,690 7.94 8.07 7.88 0 0 0
28/10/2010
7.94
 2,660 7.94 7.94 7.70 0 0 0
27/10/2010
7.94
 15,500 8.22 8.25 7.88 0 0 0
26/10/2010
8.22
 7,860 7.85 8.22 8.03 0 0 0
25/10/2010
7.85
 37,580 7.73 7.88 7.64 0 0 0
22/10/2010
7.73
 45,630 7.94 8.19 7.73 0 0 0
21/10/2010
7.94
 28,050 8.22 8.25 7.94 0 0 0
20/10/2010
8.22
 68,380 8.65 8.65 8.22 0 0 0
19/10/2010
8.65
 42,950 8.86 8.86 8.49 0 0 0
18/10/2010
8.86
 49,050 8.77 8.98 8.55 0 0 0
15/10/2010
8.77
 66,560 8.40 8.77 8.40 0 0 0
14/10/2010
8.40
 42,050 8.31 8.49 8.28 5,000 0 0.1
13/10/2010
8.31
 79,300 8.40 8.46 8.25 0 0 0
12/10/2010
8.40
 36,200 8.58 8.58 8.40 0 0 0
11/10/2010
8.58
 33,360 8.58 8.86 8.55 0 0 0
08/10/2010
8.58
 52,060 8.65 8.83 8.55 100 40 0.0
07/10/2010
8.65
 90,700 9.04 9.13 8.65 0 0 0
06/10/2010
9.04
 40,100 8.71 9.04 8.61 0 0 0
05/10/2010
8.71
 34,440 8.71 8.71 8.31 0 0 0
04/10/2010
8.71
 101,790 9.13 9.13 8.71 0 0 0
01/10/2010
9.13
 48,890 9.26 9.35 9.13 0 0 0
30/09/2010
9.26
 43,840 9.44 9.44 9.16 0 0 0
29/09/2010
9.44
 95,990 9.47 9.56 9.07 0 0 0
28/09/2010
9.47
 211,490 9.04 9.47 9.35 0 0 0
27/09/2010
9.04
 71,030 9.07 9.29 9.04 0 0 0
24/09/2010
9.07
 95,550 9.01 9.13 8.80 0 0 0
23/09/2010
9.01
 155,180 9.47 9.47 9.01 0 0 0
22/09/2010
9.47
 129,130 9.78 9.78 9.47 0 0 0
21/09/2010
9.78
 100,810 9.81 10.08 9.53 0 0 0
20/09/2010
9.81
 127,800 9.38 9.84 9.47 0 0 0
17/09/2010
9.38
 119,850 8.98 9.38 8.98 0 0 0
16/09/2010
8.98
 22,840 9.13 9.16 8.86 0 0 0
15/09/2010
9.13
 61,060 9.13 9.32 8.95 0 0 0
14/09/2010
9.13
 228,930 8.71 9.13 8.74 0 0 0
13/09/2010
8.71
 226,300 8.46 9.78 8.58 0 0 0
30/08/2010
8.46
 40,900 8.28 8.46 8.37 0 0 0
27/08/2010
8.28
 152,700 7.94 8.31 7.58 0 0 0
26/08/2010
7.94
 267,200 8.13 8.25 7.67 0 0 0
25/08/2010
8.13
 119,200 8.71 8.71 8.13 0 0 0
24/08/2010
8.71
 174,400 9.16 9.16 8.71 0 0 0
23/08/2010
9.16
 67,500 9.78 9.84 9.16 0 0 0
20/08/2010
9.78
 141,100 10.20 10.20 9.47 500 0 0.0
19/08/2010
10.20
 118,600 10.11 10.23 10.08 1,000 0 0.0
18/08/2010
10.11
 110,600 10.51 10.88 10.11 0 0 0
17/08/2010
10.51
 121,100 11.06 11.06 10.39 0 0 0
16/08/2010
11.06
 236,700 10.54 11.09 10.69 0 0 0
13/08/2010
10.54
 174,900 10.17 10.88 10.08 0 0 0
12/08/2010
10.17
 264,000 11.03 11.15 10.17 0 0 0
11/08/2010
11.03
 133,800 10.75 11.06 10.60 0 0 0
10/08/2010
10.75
 85,900 11.06 11.55 10.39 1,000 0 0.0
09/08/2010
11.06
 130,700 11.79 11.91 11.00 1,000 0 0.0
06/08/2010
11.79
 46,600 11.76 12.19 11.70 0 0 0
05/08/2010
11.76
 105,200 11.70 12.22 11.15 1,000 0 0.0
04/08/2010
11.70
 99,300 12.25 12.25 11.70 0 0 0
03/08/2010
12.25
 84,600 12.43 12.68 12.22 0 0 0
02/08/2010
12.43
 63,700 12.65 12.83 12.43 0 0 0
30/07/2010
12.65
 89,700 12.53 12.83 12.22 0 0 0
29/07/2010
12.53
 104,500 12.49 12.53 12.22 0 0 0
28/07/2010
12.49
 97,700 12.77 12.89 12.43 0 0 0
27/07/2010
12.77
 125,400 13.08 13.20 12.74 0 1,000 -0.0
26/07/2010
13.08
 142,300 13.14 13.14 12.37 0 900 -0.0
23/07/2010
13.14
 114,500 12.92 13.50 12.92 0 0 0
22/07/2010
12.92
 439,100 12.40 13.26 12.07 0 0 0
21/07/2010
12.40
 161,500 12.68 12.83 12.19 1,000 0 0.0
20/07/2010
12.68
 199,000 12.34 12.92 12.34 900 0 0.0
19/07/2010
12.34
 120,500 12.22 12.53 12.25 0 0 0
16/07/2010
12.22
 149,900 12.49 12.53 12.22 0 0 0
15/07/2010
12.49
 133,700 12.89 13.14 12.46 0 0 0
14/07/2010
12.89
 171,300 13.20 14.08 12.62 0 0 0
13/07/2010
13.20
 156,700 12.59 13.20 13.04 0 0 0
12/07/2010
12.59
 516,900 11.94 12.65 11.91 0 0 0
09/07/2010
11.94
 179,300 11.43 11.94 11.46 0 0 0
08/07/2010
11.43
 64,600 11.49 11.91 11.36 0 0 0
07/07/2010
11.49
 74,000 11.61 12.16 11.46 0 0 0
06/07/2010
11.61
 165,300 11.30 12.10 11.36 0 0 0
05/07/2010
11.30
 106,300 11.24 11.46 11.27 0 0 0
02/07/2010
11.24
 77,400 11.24 11.36 11.21 0 0 0
01/07/2010
11.24
 44,900 11.33 11.33 11.06 0 0 0
30/06/2010
11.33
 63,600 11.61 11.61 11.15 0 0 0
29/06/2010
11.61
 126,200 11.55 11.76 11.55 0 0 0
28/06/2010
11.55
 74,700 11.67 11.82 11.52 0 13,400 -0.5
25/06/2010
11.67
 40,800 11.79 11.85 11.61 0 0 0
24/06/2010
11.79
 77,000 11.73 12.07 11.76 0 0 0
23/06/2010
11.73
 68,500 11.70 11.79 11.52 0 0 0
22/06/2010
11.70
 108,200 11.85 11.91 11.61 0 0 0
21/06/2010
11.85
 46,300 12.01 12.16 11.85 0 0 0
18/06/2010
12.01
 60,200 11.85 12.01 11.79 0 0 0
17/06/2010
11.85
 67,200 12.34 12.62 11.76 0 0 0
16/06/2010
12.34
 188,200 12.07 12.65 12.13 0 0 0
15/06/2010
12.07
 174,900 11.82 12.37 11.79 0 0 0
14/06/2010
11.82
 103,400 11.70 11.88 11.64 0 5,000 -0.2
11/06/2010
11.70
 100,200 11.70 12.07 11.70 0 0 0
10/06/2010
11.70
 39,800 11.55 11.91 11.46 0 0 0
09/06/2010
11.55
 72,300 11.85 12.04 11.46 0 0 0
08/06/2010
11.85
 134,500 11.70 11.85 11.18 0 0 0
07/06/2010
11.70
 153,400 12.37 12.37 11.70 0 3,000 -0.1
04/06/2010
12.37
 215,000 12.16 13.11 12.16 0 0 0
03/06/2010
12.16
 68,000 12.04 12.56 12.04 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |