CTCP DAP - VINACHEM (ddv)

26.10
-0.10
(-0.38%)
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
(2026-05-20) 		-0.50 -1.87% 6,613,000 -409,300 0
25.70
26.70
26.10
2 tháng
(2026-04-20) 		-1.60 -5.76% 16,998,200 -397,100 0
25.60
27.80
26.10
3 tháng
(2026-03-23) 		-0.10 -0.38% 40,600,500 1,155,700 37.0
25.60
28.60
26.10
6 tháng
(2025-12-22) 		0.50 1.95% 163,527,300 -114,500 1.8
25
34.30
26.10
12 tháng
(2025-06-24) 		-1.20 -4.38% 337,600,500 -382,200 -34.8
24.60
36.30
26.10
24 tháng
(2024-07-01) 		8 43.94% 750,734,481 -2,849,200 -154.4
13.55
36.30
26.10
36 tháng
(2023-07-05) 		16.75 177.34% 1,149,059,185 5,433,553 -14.9
8.08
36.30
26.10
60 tháng
(2021-07-15) 		15.21 138.43% 1,799,520,496 5,670,253 -12.5
5.71
36.30
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
9.20
 196,501 9.29 9.29 9.11 0 0 0
02/11/2022
9.29
 300,606 9.29 9.54 9.20 0 0 0
01/11/2022
9.29
 485,400 9.54 9.54 9.11 0 0 0
31/10/2022
9.54
 412,806 9.54 9.80 9.20 0 0 0
28/10/2022
9.54
 884,430 9.54 9.88 9.54 0 10,000 -0.1
27/10/2022
9.54
 1,605,520 9.11 9.63 9.11 0 0 0
26/10/2022
9.11
 258,800 9.46 9.71 9.03 0 0 0
25/10/2022
9.46
 569,700 9.54 10.05 9.20 0 0 0
24/10/2022
9.54
 467,106 10.31 10.65 9.46 0 0 0
21/10/2022
10.31
 594,290 11.50 11.76 10.14 200 0 0.0
20/10/2022
11.50
 369,300 11.84 11.84 11.41 0 0 0
19/10/2022
11.84
 670,200 12.27 12.52 11.67 0 0 0
18/10/2022
12.27
 216,865 12.27 12.52 12.18 0 0 0
17/10/2022
12.27
 317,200 12.27 12.35 11.84 3,000 0 0.0
14/10/2022
12.27
 310,400 12.10 12.52 12.10 0 0 0
13/10/2022
12.10
 194,910 11.93 12.18 11.84 0 2,200 -0.0
12/10/2022
11.93
 239,600 11.59 12.10 11.67 0 0 0
11/10/2022
11.59
 278,816 11.93 12.10 11.33 100 0 0.0
10/10/2022
11.93
 319,510 11.50 12.10 11.16 0 0 0
07/10/2022
11.50
 430,941 12.27 12.35 11.24 3,000 0 0.0
06/10/2022
12.27
 206,287 12.86 12.95 12.10 0 0 0
05/10/2022
12.86
 238,353 12.18 13.97 12.44 0 400 -0.0
04/10/2022
12.18
 336,371 12.10 12.44 12.01 0 0 0
03/10/2022
12.10
 428,300 13.12 13.12 11.93 0 0 0
30/09/2022
13.12
 556,500 13.12 13.20 12.52 0 0 0
29/09/2022
13.12
 398,010 13.20 13.80 13.12 0 0 0
28/09/2022
13.20
 313,860 13.54 13.71 13.20 0 0 0
27/09/2022
13.54
 267,171 13.63 13.80 13.37 0 0 0
26/09/2022
13.63
 940,100 14.40 14.40 13.20 0 0 0
23/09/2022
14.40
 306,000 14.48 14.74 14.31 0 0 0
22/09/2022
14.48
 557,600 14.31 14.48 13.80 100 0 0.0
21/09/2022
14.31
 291,148 14.57 14.57 13.97 0 0 0
20/09/2022
14.57
 758,871 14.23 14.65 13.80 0 0 0
19/09/2022
14.23
 1,700,805 15.50 15.50 14.06 0 0 0
16/09/2022
15.50
 1,290,600 15.42 15.59 15.08 200 0 0.0
15/09/2022
15.42
 1,224,540 15.76 15.93 15.33 2,000 0 0.0
14/09/2022
15.76
 1,083,868 16.01 16.01 15.16 1,100 0 0.0
13/09/2022
16.01
 588,067 16.10 16.53 15.84 0 0 0
12/09/2022
16.10
 639,995 16.44 16.53 15.84 0 0 0
09/09/2022
16.44
 960,322 16.18 16.44 15.76 0 100 -0.0
08/09/2022
16.18
 1,780,948 16.36 16.70 15.76 1,800 0 0.0
07/09/2022
16.36
 2,419,842 17.29 17.46 16.27 4,500 3,000 0.0
06/09/2022
17.29
 1,706,800 17.55 18.31 17.21 100 0 0.0
05/09/2022
17.55
 2,797,288 16.95 17.89 16.78 0 0 0
31/08/2022
16.95
 1,276,002 16.87 16.95 16.61 1,500 0 0.0
30/08/2022
16.87
 3,210,310 16.61 17.21 16.70 10,100 2,000 0.2
29/08/2022
16.61
 1,789,400 16.44 16.95 15.93 0 0 0
26/08/2022
16.44
 1,005,750 16.78 17.29 16.36 10,500 5,000 0.1
25/08/2022
16.78
 2,903,224 16.10 17.29 16.18 0 0 0
24/08/2022
16.10
 589,150 15.93 16.36 15.84 0 0 0
23/08/2022
15.93
 305,900 15.93 16.01 15.50 0 0 0
22/08/2022
15.93
 651,600 15.93 16.36 15.59 400 0 0.0
19/08/2022
15.93
 1,021,300 16.36 16.36 15.76 0 0 0
18/08/2022
16.36
 640,720 16.53 16.61 16.18 5,000 1,000 0.1
17/08/2022
16.53
 1,202,700 16.70 16.87 16.27 5,000 0 0.1
16/08/2022
16.70
 1,604,100 16.18 16.78 16.10 100 2,900 -0.1
15/08/2022
16.18
 476,260 16.18 16.61 16.10 0 0 0
12/08/2022
16.18
 729,602 16.18 16.27 15.93 0 0 0
11/08/2022
16.18
 760,001 16.53 16.95 16.01 0 0 0
10/08/2022
16.53
 407,600 16.70 16.78 16.44 0 0 0
09/08/2022
16.70
 1,572,510 16.27 17.21 16.27 6,000 0 0.1
08/08/2022
16.27
 963,600 16.10 16.44 15.93 0 0 0
05/08/2022
16.10
 774,401 16.27 16.27 15.84 0 0 0
04/08/2022
16.27
 814,230 16.53 16.53 16.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |