Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2022	21.04	1,070,725	19.25	21.30	18.91	0	0	0
28/04/2022	19.25	1,357,801	18.06	19.25	18.31	0	0	0
27/04/2022	18.06	1,769,507	18.06	18.23	17.29	0	0	0
26/04/2022	18.06	699,800	17.29	18.06	16.36	0	0	0
25/04/2022	17.29	1,651,500	18.06	18.40	17.04	100	0	0.0
22/04/2022	18.06	3,087,400	16.18	18.14	13.88	0	0	0
21/04/2022	16.18	3,643,300	18.40	18.40	16.18	6,000	0	0.1
20/04/2022	18.40	1,253,920	19.93	21.13	17.89	0	0	0
19/04/2022	19.93	2,157,900	20.53	22.15	18.74	0	0	0
18/04/2022	20.53	4,151,500	23.60	24.19	20.53	0	0	0
15/04/2022	23.60	946,100	24.36	24.62	23.60	0	0	0
14/04/2022	24.36	1,177,100	23.00	25.13	22.91	0	0	0
13/04/2022	23.00	917,300	22.06	23.17	21.72	0	0	0
12/04/2022	22.06	1,110,600	22.83	23.51	22.06	0	800	-0.0
08/04/2022	22.83	908,004	23.34	24.11	22.74	0	0	0
07/04/2022	23.34	643,400	23.43	23.94	23.17	0	0	0
06/04/2022	23.43	881,000	23.34	24.02	23.00	0	0	0
05/04/2022	23.34	2,339,370	24.11	24.45	22.91	0	0	0
04/04/2022	24.11	1,536,300	24.70	25.38	23.68	0	0	0
01/04/2022	24.70	1,080,606	24.45	24.96	23.94	0	2,200	-0.1
31/03/2022	24.45	2,020,470	25.04	25.56	24.19	0	1,000	-0.0
30/03/2022	25.04	1,954,014	26.66	27.51	24.70	0	0	0
29/03/2022	26.66	1,783,479	25.47	27.09	25.30	200	900	-0.0
28/03/2022	25.47	1,752,701	25.04	25.47	24.62	0	0	0
25/03/2022	25.04	1,470,000	24.62	25.13	24.28	0	4,600	-0.1
24/03/2022	24.62	1,934,645	24.36	25.13	24.36	0	0	0
23/03/2022	24.36	1,713,505	24.79	25.38	24.36	300	0	0.0
22/03/2022	24.79	2,300,655	24.70	25.56	24.11	100	0	0.0
21/03/2022	24.70	1,084,111	24.11	25.13	24.11	500	0	0.0
18/03/2022	24.11	1,203,258	22.83	24.28	22.91	0	0	0
17/03/2022	22.83	1,695,448	24.02	24.36	22.66	0	0	0
16/03/2022	24.02	1,673,522	24.96	25.56	23.77	0	0	0
15/03/2022	24.96	1,756,664	24.96	26.49	23.43	0	400	-0.0
14/03/2022	24.96	4,558,980	27.94	28.88	24.53	0	0	0
11/03/2022	27.94	5,696,500	27.51	28.88	27.09	1,000	2,100	-0.0
10/03/2022	27.51	2,515,136	28.54	28.54	27.43	0	0	0
09/03/2022	28.54	5,702,256	28.54	29.39	27.09	4,500	0	0.1
08/03/2022	28.54	5,816,782	27.94	28.79	27.60	2,200	0	0.1
07/03/2022	27.94	7,501,992	25.38	28.11	25.38	15,000	300	0.5
04/03/2022	25.38	1,988,016	25.13	25.98	24.62	0	0	0
03/03/2022	25.13	2,811,961	23.94	25.21	23.77	0	700	-0.0
02/03/2022	23.94	2,116,885	24.11	24.70	23.43	0	0	0
01/03/2022	24.11	2,935,718	24.45	25.13	23.60	0	0	0
28/02/2022	24.45	2,719,857	22.74	24.62	22.74	10,400	0	0.3
25/02/2022	22.74	2,212,231	21.81	23.00	21.72	0	0	0
24/02/2022	21.81	2,994,740	21.04	22.06	20.19	500	0	0.0
23/02/2022	21.04	3,239,662	20.19	21.13	20.19	0	0	0
22/02/2022	20.19	3,186,032	18.83	20.96	19.17	10,400	0	0.3
21/02/2022	18.83	2,334,038	16.61	18.83	16.61	0	0	0
18/02/2022	16.61	513,900	16.44	16.70	16.27	0	0	0
17/02/2022	16.44	1,043,700	16.87	16.87	16.18	0	0	0
16/02/2022	16.87	481,520	16.87	17.21	16.70	0	0	0
15/02/2022	16.87	427,000	16.61	17.38	16.70	0	0	0
14/02/2022	16.61	346,700	17.21	17.46	15.76	0	0	0
11/02/2022	17.21	424,220	17.12	17.63	17.04	0	0	0
10/02/2022	17.12	484,620	17.04	17.80	16.87	0	0	0
09/02/2022	17.04	423,263	17.04	17.72	16.78	0	500	-0.0
08/02/2022	17.04	740,498	16.70	17.80	16.70	0	100	-0.0
07/02/2022	16.70	510,910	16.53	17.72	16.53	0	0	0
28/01/2022	16.53	842,300	15.50	17.04	15.76	500	0	0.0
27/01/2022	15.50	582,800	14.48	16.18	14.74	100	0	0.0
26/01/2022	14.48	443,199	13.97	15.25	13.97	0	0	0
25/01/2022	13.97	905,100	14.40	14.91	13.46	2,000	0	0.0
24/01/2022	14.40	514,300	15.59	15.67	13.63	1,000	0	0.0
21/01/2022	15.59	518,600	15.84	18.14	15.08	0	0	0
20/01/2022	15.84	857,500	15.50	16.18	15.25	0	0	0
19/01/2022	15.50	469,600	16.01	16.87	15.08	0	0	0
18/01/2022	16.01	1,075,000	15.33	18.06	13.63	0	1,400	-0.0
17/01/2022	15.33	1,355,460	16.95	18.66	14.65	400	0	0.0
14/01/2022	16.95	883,681	18.40	18.40	16.27	300	1,500	-0.0
13/01/2022	18.40	925,200	19.59	19.59	17.89	0	0	0
12/01/2022	19.59	617,498	19.93	21.81	18.57	0	0	0
11/01/2022	19.93	595,260	20.19	20.44	19.59	1,000	0	0.0
10/01/2022	20.19	1,399,207	21.30	21.72	19.93	300	0	0.0
07/01/2022	21.30	974,933	21.72	23.68	21.13	200	0	0.0
06/01/2022	21.72	888,464	22.15	23.77	21.47	0	0	0
05/01/2022	22.15	1,020,421	22.32	22.91	21.72	0	0	0
04/01/2022	22.32	687,719	22.66	22.74	22.15	0	0	0
31/12/2021	22.66	444,901	23.00	23.17	22.40	0	0	0
30/12/2021	23.00	305,830	23.08	24.28	22.83	0	0	0
29/12/2021	23.08	278,800	23.43	23.51	23.00	0	0	0
28/12/2021	23.43	1,114,192	23.00	24.02	22.15	0	0	0
27/12/2021	23.00	746,947	23.43	23.43	22.57	0	0	0
24/12/2021	23.43	908,500	24.11	24.62	22.66	0	3,000	-0.1
23/12/2021	24.11	657,600	24.96	24.96	23.68	0	200	-0.0
22/12/2021	24.96	835,200	25.30	25.98	24.70	0	0	0
21/12/2021	25.30	1,565,373	23.68	25.56	23.60	0	0	0
20/12/2021	23.68	648,549	23.43	24.53	23.60	200	0	0.0
17/12/2021	23.43	724,900	23.08	25.04	23.00	0	0	0
16/12/2021	23.08	482,200	23.68	23.68	23.00	300	0	0.0
15/12/2021	23.68	338,800	23.94	24.02	23.34	0	0	0
14/12/2021	23.94	594,928	23.85	24.28	23.34	0	0	0
13/12/2021	23.85	556,778	23.68	24.62	22.32	0	0	0
10/12/2021	23.68	317,165	23.77	23.85	23.51	0	0	0
09/12/2021	23.77	453,649	23.85	24.62	22.32	0	0	0
08/12/2021	23.85	261,468	24.02	24.53	23.43	0	0	0
07/12/2021	24.02	929,500	22.57	25.73	22.15	500	0	0.0
06/12/2021	22.57	1,103,472	23.77	24.19	22.15	600	1,000	-0.0
03/12/2021	23.77	1,499,770	24.79	25.56	23.68	0	0	0
02/12/2021	24.79	736,418	25.38	26.92	24.79	1,000	0	0.0

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-3.80	-12.50%	19,259,900	-494,200	-14.9	26.20 30.40 26.20
2 tháng (2025-10-06)	-4.60	-14.74%	56,802,000	-2,475,100	-76.1	26.20 36.30 26.20
3 tháng (2025-09-08)	-3.20	-10.74%	71,047,100	-2,676,900	-82.3	26.20 36.30 26.20
6 tháng (2025-06-09)	3.07	13.06%	193,254,300	3,679,900	-11.5	23.53 36.30 26.20
12 tháng (2024-12-10)	8.88	50.13%	438,780,638	-1,126,400	-122.7	13.55 36.30 26.20
24 tháng (2023-12-18)	17.58	194.81%	827,636,712	6,308,800	-0.2	8.93 36.30 26.20
36 tháng (2022-12-21)	18.85	243.15%	1,076,346,262	6,327,453	-0.2	7.16 36.30 26.20
60 tháng (2020-12-31)	19.10	254.85%	1,833,151,559	6,391,153	0.7	5.28 36.30 26.20

CTCP DAP - VINACHEM (ddv)

THỐNG KÊ GIAO DỊCH