CTCP DAP - VINACHEM (ddv)

29.50
1.60
(5.73%)
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
(2026-02-23) 		-2.10 -7.07% 58,356,900 -760,700 -21.7
27.60
34.30
29.50
2 tháng
(2026-01-19) 		-1.20 -4.17% 93,993,600 -1,298,500 -36.5
26.50
34.30
29.50
3 tháng
(2025-12-18) 		2.70 10.84% 118,460,400 -1,383,400 -38.7
24.90
34.30
29.50
6 tháng
(2025-09-19) 		-4.10 -12.93% 189,356,600 -4,657,700 -135.8
24.60
36.30
29.50
12 tháng
(2025-03-24) 		8.72 46.19% 456,059,500 2,384,700 -69.8
13.55
36.30
29.50
24 tháng
(2024-03-28) 		12.47 82.40% 865,287,656 1,072,000 -103.8
13.25
36.30
29.50
36 tháng
(2023-04-03) 		19.95 260.91% 1,167,788,370 4,353,953 -53.6
7.47
36.30
29.50
60 tháng
(2021-04-13) 		17.04 161.29% 1,890,005,756 4,402,253 -53.0
5.71
36.30
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
16.53
 1,063,900 15.93 16.53 15.76 0 0 0
02/08/2022
15.93
 835,900 16.10 16.27 15.76 0 0 0
01/08/2022
16.10
 890,110 16.01 16.36 15.76 0 0 0
29/07/2022
16.01
 892,300 16.27 16.61 15.93 0 0 0
28/07/2022
16.27
 787,600 16.53 17.29 16.10 1,900 0 0.0
27/07/2022
16.53
 3,254,740 15.50 17.04 15.33 0 0 0
26/07/2022
15.50
 1,046,310 15.25 15.50 15.16 0 0 0
25/07/2022
15.25
 626,900 15.33 15.59 14.82 0 0 0
22/07/2022
15.33
 682,810 15.93 16.01 15.25 3,500 0 0.1
21/07/2022
15.93
 490,900 16.36 16.61 15.76 0 0 0
20/07/2022
16.36
 940,592 15.84 16.61 15.84 0 2,500 -0.0
19/07/2022
15.84
 840,000 15.50 16.18 14.99 0 0 0
18/07/2022
15.50
 759,230 15.16 16.01 15.33 0 0 0
15/07/2022
15.16
 626,830 15.25 15.59 14.91 0 1,500 -0.0
14/07/2022
15.25
 687,214 15.08 15.25 14.57 0 0 0
13/07/2022
15.08
 685,170 14.40 15.25 14.40 0 0 0
12/07/2022
14.40
 228,800 13.97 14.40 13.88 0 0 0
11/07/2022
13.97
 387,114 13.63 14.14 13.71 0 0 0
08/07/2022
13.63
 268,700 13.46 13.71 13.37 0 0 0
07/07/2022
13.46
 231,800 13.37 13.46 13.12 500 0 0.0
06/07/2022
13.37
 429,255 13.80 13.80 13.20 0 0 0
05/07/2022
13.80
 228,600 14.06 14.31 13.63 0 0 0
04/07/2022
14.06
 165,000 14.06 14.14 13.71 0 0 0
01/07/2022
14.06
 383,900 13.88 14.06 13.29 0 0 0
30/06/2022
13.88
 435,200 14.23 14.40 13.54 1,000 0 0.0
29/06/2022
14.23
 571,173 14.82 14.82 13.80 0 0 0
28/06/2022
14.82
 606,300 14.31 14.99 13.80 0 500 -0.0
27/06/2022
14.31
 501,650 14.06 14.91 13.97 0 0 0
24/06/2022
14.06
 501,500 13.71 14.23 13.71 0 2,300 -0.0
23/06/2022
13.71
 406,400 13.20 13.97 12.78 0 0 0
22/06/2022
13.20
 628,800 13.20 13.46 12.61 2,000 0 0.0
21/06/2022
13.20
 1,107,800 13.63 13.88 12.69 0 0 0
20/06/2022
13.63
 1,096,340 14.74 14.74 13.29 0 500 -0.0
17/06/2022
14.74
 1,342,100 15.42 15.42 14.14 1,300 0 0.0
16/06/2022
15.42
 531,608 14.99 16.01 15.16 0 0 0
15/06/2022
14.99
 914,700 15.59 15.84 14.74 0 0 0
14/06/2022
15.59
 1,128,800 15.59 16.36 15.08 3,000 0 0.1
13/06/2022
15.59
 1,438,400 17.12 17.12 15.42 0 0 0
10/06/2022
17.12
 1,140,500 17.89 17.89 16.95 0 0 0
09/06/2022
17.89
 980,200 18.06 18.06 17.46 0 0 0
08/06/2022
18.06
 1,056,700 17.89 18.23 17.72 0 0 0
07/06/2022
17.89
 1,554,931 18.31 18.31 17.38 0 0 0
06/06/2022
18.31
 1,149,401 18.48 19.00 18.06 0 0 0
03/06/2022
18.48
 1,095,781 18.74 18.83 17.97 0 0 0
02/06/2022
18.74
 798,210 19.34 19.59 18.48 0 0 0
01/06/2022
19.34
 1,050,620 19.17 19.68 18.57 0 0 0
31/05/2022
19.17
 2,057,500 18.06 19.68 17.72 0 0 0
30/05/2022
18.06
 913,600 17.46 18.40 17.63 0 0 0
27/05/2022
17.46
 1,085,519 17.89 18.14 17.46 0 0 0
26/05/2022
17.89
 751,000 18.06 18.66 17.80 0 0 0
25/05/2022
18.06
 552,700 17.72 18.23 17.29 0 4,500 -0.1
24/05/2022
17.72
 742,000 17.63 17.89 16.87 0 0 0
23/05/2022
17.63
 772,000 17.89 18.57 17.04 0 0 0
20/05/2022
17.89
 1,022,910 17.63 18.66 17.38 0 0 0
19/05/2022
17.63
 459,500 17.80 17.80 17.04 0 0 0
18/05/2022
17.80
 724,101 17.63 18.06 17.38 0 0 0
17/05/2022
17.63
 688,500 16.70 18.06 16.44 0 0 0
16/05/2022
16.70
 459,920 16.53 17.89 16.44 0 0 0
13/05/2022
16.53
 1,366,600 16.78 16.87 16.01 5,000 4,000 0.0
12/05/2022
16.78
 533,600 17.89 17.89 16.61 0 0 0
11/05/2022
17.89
 269,200 17.80 18.06 17.46 0 0 0
10/05/2022
17.80
 1,364,251 16.53 18.31 15.76 0 200 -0.0
09/05/2022
16.53
 1,272,401 18.83 18.83 16.18 0 17,500 -0.4
06/05/2022
18.83
 891,300 19.85 19.85 18.48 0 0 0
05/05/2022
19.85
 1,055,100 21.30 21.64 19.59 0 0 0
04/05/2022
21.30
 1,532,710 21.04 22.06 20.96 400 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |