CTCP DAP - VINACHEM (ddv)

27.10
0.40
(1.50%)
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
(2025-12-29) 		1.30 5.16% 32,491,100 -627,300 -17.3
25.20
29.30
26.70
2 tháng
(2025-11-28) 		-0.60 -2.21% 47,880,700 -1,210,000 -31.8
24.60
29.30
26.70
3 tháng
(2025-10-29) 		-5.80 -17.96% 71,335,200 -1,821,400 -50.0
24.60
32.30
26.70
6 tháng
(2025-07-31) 		-6.10 -18.71% 155,283,400 -3,615,500 -105.6
24.60
36.30
26.70
12 tháng
(2025-02-03) 		9.17 52.91% 438,085,508 -1,775,600 -144.6
13.55
36.30
26.70
24 tháng
(2024-02-07) 		16.35 161.07% 850,716,785 5,076,300 -32.4
10.06
36.30
26.70
36 tháng
(2023-02-13) 		18.94 250.65% 1,102,694,375 5,110,553 -32.3
7.47
36.30
26.70
60 tháng
(2021-02-22) 		18.24 220.71% 1,876,978,439 5,168,653 -31.5
5.71
36.30
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |