CTCP Chương Dương (cdc)

17.70
-0.10
(-0.56%)
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
(2024-08-19) 		-0.75 -4.04% 8,332,400 -227,600 -4.1
17.70
18.55
17.70
2 tháng
(2024-07-18) 		-1.55 -8.01% 19,391,900 -726,400 -13.5
17.70
19.35
17.70
3 tháng
(2024-06-18) 		-1.85 -9.41% 27,111,700 -680,700 -12.6
17.70
19.85
17.70
6 tháng
(2024-03-20) 		-2.35 -11.66% 57,240,400 -839,600 -15.8
17.70
20.25
17.70
12 tháng
(2023-09-22) 		-2.15 -10.78% 132,887,100 -675,300 -12.4
17.70
20.45
17.70
24 tháng
(2022-09-27) 		-0.70 -3.78% 219,269,000 9,792 3.9
17.30
20.45
17.70
36 tháng
(2021-10-04) 		3.30 22.76% 233,372,900 -91,334 1.6
14.50
20.45
17.70
60 tháng
(2019-10-14) 		7.99 81.42% 239,881,430 13,276 3.2
7.78
20.45
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
17.70
 473,100 17.80 17.95 17.65 28,800 700 0
13/09/2024
17.80
 492,200 17.95 17.95 17.70 15,100 400 0.3
12/09/2024
17.95
 452,700 17.85 17.95 17.70 6,700 4,600 0.0
11/09/2024
17.85
 519,000 17.85 17.90 17.70 0 11,900 -0.2
10/09/2024
17.90
 478,800 17.90 18 17.75 2,500 7,100 -0.1
09/09/2024
17.90
 495,000 17.85 17.95 17.75 5,300 7,400 -0.0
06/09/2024
17.90
 463,200 18.10 18.20 17.85 0 13,900 -0.2
05/09/2024
18.15
 511,400 18.15 18.20 18 5,100 4,700 0.0
04/09/2024
18.20
 516,700 18.10 18.20 18 2,100 2,700 -0.0
30/08/2024
18.20
 479,900 18.15 18.20 18 2,800 1,400 0.0
29/08/2024
18.20
 665,100 18.20 18.25 18 4,900 199,600 -3.6
28/08/2024
18.25
 583,900 18.20 18.25 18.05 0 22,600 -0.4
27/08/2024
18.25
 465,800 18.30 18.35 18.15 0 21,200 -0.4
26/08/2024
18.35
 353,700 18.35 18.40 18.20 0 19,000 -0.3
23/08/2024
18.40
 319,300 18.40 18.40 18.25 0 14,600 -0.3
22/08/2024
18.40
 315,500 18.45 18.45 18.25 0 26,500 -0.5
21/08/2024
18.45
 388,000 18.50 18.55 18.30 18,400 14,200 0.1
20/08/2024
18.55
 425,100 18.55 18.60 18.35 27,900 5,800 0.4
19/08/2024
18.55
 407,100 18.50 18.70 18.45 59,200 0 1.1
16/08/2024
18.55
 652,400 18.45 18.60 18.40 44,300 134,500 -1.7
15/08/2024
18.45
 553,000 18.45 18.50 18.30 25,400 5,900 0.4
14/08/2024
18.50
 545,400 18.50 18.55 18.30 0 24,300 -0.4
13/08/2024
18.50
 544,700 18.45 18.50 18.30 0 21,800 -0.4
12/08/2024
18.45
 547,800 18.60 18.60 18.35 1,400 25,300 -0.4
09/08/2024
18.60
 578,300 18.50 18.60 18.35 5,100 59,200 -1.0
08/08/2024
18.50
 532,800 18.45 18.50 18.30 10,100 8,700 0.0
07/08/2024
18.50
 484,100 18.55 18.55 18.35 1,700 29,700 -0.5
06/08/2024
18.55
 493,300 17.25 18.55 17.25 2,700 11,500 -0.2
05/08/2024
18.50
 386,600 18.90 18.90 18.30 0 24,300 -0.4
02/08/2024
18.90
 437,400 19 19 18.80 0 2,500 -0.0
01/08/2024
19
 491,100 19.10 19.10 18.90 0 46,600 -0.9
31/07/2024
19.10
 478,700 19.05 19.10 19 0 23,300 -0.4
30/07/2024
19.05
 527,800 19.25 19.25 18.90 0 35,700 -0.7
29/07/2024
19.25
 529,200 19.35 19.45 19.20 23,800 7,700 0.3
26/07/2024
19.35
 513,500 19.20 19.35 19.15 9,000 900 0.2
25/07/2024
19.20
 455,900 19.05 19.20 19 13,700 0 0.3
24/07/2024
19.10
 491,700 19.20 19.25 18.95 0 3,000 -0.1
23/07/2024
19.20
 459,100 19.10 19.35 18.95 0 50,400 -1.0
22/07/2024
19.20
 422,600 19.25 19.30 18.90 0 48,100 -0.9
19/07/2024
19.30
 482,300 19.35 19.45 19.15 0 27,500 -0.5
18/07/2024
19.35
 451,800 19.50 19.55 19.30 200 45,300 -0.9
17/07/2024
19.50
 404,000 19.85 19.95 19.45 0 19,800 -0.4
16/07/2024
19.85
 479,100 19.80 19.95 19.60 15,300 2,000 0.3
15/07/2024
19.80
 407,300 19.75 19.80 19.60 22,600 1,000 0.4
12/07/2024
19.75
 391,600 19.65 19.75 19.60 0 5,600 -0.1
11/07/2024
19.70
 374,700 19.75 19.85 19.60 0 0 0
10/07/2024
19.75
 381,900 19.75 19.75 19.55 4,800 5,500 -0.0
09/07/2024
19.75
 370,700 19.80 19.90 19.60 7,700 1,800 0.1
08/07/2024
19.80
 384,200 19.75 19.90 19.60 2,300 10,400 -0.2
05/07/2024
19.75
 382,300 19.70 19.80 19.55 16,500 700 0.3
04/07/2024
19.65
 295,100 19.55 19.70 19.45 0 15,800 -0.3
03/07/2024
19.55
 294,500 19.60 19.65 19.45 0 12,000 -0.2
02/07/2024
19.55
 269,200 19.65 19.75 19.50 0 12,700 -0.2
01/07/2024
19.65
 263,700 19.70 19.80 19.60 0 2,000 -0.0
28/06/2024
19.75
 431,200 19.80 19.85 19.65 1,300 900 0.0
27/06/2024
19.80
 306,600 19.75 19.85 19.60 62,200 0 1.2
26/06/2024
19.80
 396,700 19.70 19.85 19.60 18,000 400 0.3
25/06/2024
19.75
 296,700 19.65 19.80 19.55 1,300 6,100 -0.1
24/06/2024
19.65
 271,200 19.70 19.75 19.60 0 4,100 -0.1
21/06/2024
19.65
 306,900 19.70 19.70 19.55 0 5,400 -0.1
20/06/2024
19.70
 299,500 19.65 19.80 19.55 0 7,500 -0.1
19/06/2024
19.70
 350,700 19.65 19.75 19.50 2,300 200 0.0
18/06/2024
19.65
 362,000 19.50 19.70 19.50 5,700 400 0.1
17/06/2024
19.50
 561,500 19.55 19.60 19.40 78,600 50,000 0.6
14/06/2024
19.55
 460,900 19.65 19.75 19.50 0 0 0
13/06/2024
19.65
 507,400 19.60 19.70 19.50 0 0 0
12/06/2024
19.60
 459,500 19.55 19.65 19.40 0 6,500 -0.1
11/06/2024
19.55
 1,070,100 19.55 19.60 19.40 0 43,300 -0.8
10/06/2024
19.50
 427,500 19.60 19.80 19.40 0 42,100 -0.8
07/06/2024
19.60
 444,300 19.65 19.80 19.50 0 59,800 -1.2
06/06/2024
19.70
 463,600 19.85 19.90 19.50 0 8,600 -0.2
05/06/2024
19.85
 525,400 19.85 20.05 19.65 5,400 1,500 0.1
04/06/2024
19.85
 421,300 19.90 20.05 19.65 6,500 6,200 0.0
03/06/2024
19.90
 542,700 19.80 19.95 19.60 17,200 4,900 0.2
31/05/2024
19.80
 443,000 19.80 19.95 19.60 2,500 800 0.0
30/05/2024
19.80
 513,700 19.80 19.90 19.65 3,100 14,900 -0.2
29/05/2024
19.80
 480,600 19.95 19.95 19.60 16,200 3,400 0.3
28/05/2024
19.95
 532,100 19.90 20.15 19.65 14,600 500 0.3
27/05/2024
19.90
 424,300 19.80 19.95 19.60 15,000 4,600 0.2
24/05/2024
19.80
 592,200 19.85 19.90 19.55 10,900 7,400 0.1
23/05/2024
19.85
 444,700 19.80 20 19.65 0 11,800 -0.2
22/05/2024
19.80
 514,500 19.80 19.95 19.60 0 35,800 -0.7
21/05/2024
19.80
 441,200 19.85 19.85 19.65 0 47,800 -0.9
20/05/2024
19.85
 551,500 19.60 19.90 19.60 0 12,400 -0.2
17/05/2024
19.60
 530,100 19.40 19.80 19.25 0 98,800 -1.9
16/05/2024
19.40
 443,300 19.50 19.60 19.20 3,700 32,800 -0.6
15/05/2024
19.55
 544,700 19.55 19.60 19.15 29,700 41,600 -0.2
14/05/2024
19.55
 625,400 19.55 19.70 19.20 49,300 43,400 0.1
13/05/2024
19.55
 566,200 19.60 19.65 19.25 19,100 69,600 -1.0
10/05/2024
19.60
 484,200 19.70 19.75 19.35 6,800 11,400 -0.1
09/05/2024
19.70
 512,900 19.75 19.90 19.40 10,000 5,300 0.1
08/05/2024
19.75
 541,400 19.75 19.85 19.40 113,600 16,000 1.9
07/05/2024
19.75
 462,500 19.80 19.95 19.40 13,500 10,300 0.1
06/05/2024
19.80
 574,400 19.55 19.80 19.40 91,600 27,200 1.3
03/05/2024
19.55
 636,100 19.60 19.65 19.20 11,100 15,300 -0.1
02/05/2024
19.60
 543,100 19.50 19.60 19.30 23,700 20,300 0.1
26/04/2024
19.50
 556,900 19.80 19.80 19.35 1,300 34,100 -0.6
25/04/2024
19.85
 587,700 19.90 19.95 19.50 20,900 8,400 0.2
24/04/2024
19.90
 478,100 19.60 19.95 19.55 0 2,500 -0.0
23/04/2024
19.60
 534,900 19.60 19.60 19.30 34,500 30,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |