CTCP DAP - VINACHEM (ddv)

26.20
-0.30
(-1.13%)
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
(2025-11-05) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
25.38
 925,598 25.13 27.00 24.87 300 0 0.0
30/11/2021
25.13
 835,700 24.96 27.09 24.87 0 0 0
29/11/2021
24.96
 1,188,838 25.38 27.17 24.53 0 5,000 -0.2
26/11/2021
25.38
 823,100 25.56 26.24 21.72 0 16,400 -0.5
25/11/2021
25.56
 598,360 25.30 26.24 25.13 0 0 0
24/11/2021
25.30
 747,364 26.24 26.32 25.13 200 0 0.0
23/11/2021
26.24
 731,966 25.47 26.24 24.53 900 100 0.0
22/11/2021
25.47
 2,058,155 26.32 26.66 24.79 10,500 0 0.3
19/11/2021
26.32
 3,905,619 28.11 28.11 25.81 0 0 0
18/11/2021
28.11
 1,799,615 28.88 29.56 27.86 5,600 0 0.2
17/11/2021
28.88
 1,054,400 29.13 30.33 28.71 7,500 300 0.2
16/11/2021
29.13
 3,544,305 26.15 29.81 26.15 0 29,800 -1.0
15/11/2021
26.15
 1,021,049 25.98 26.49 25.64 0 2,100 -0.1
12/11/2021
25.98
 1,270,641 25.30 26.41 24.70 300 0 0.0
11/11/2021
25.30
 1,491,000 26.24 26.32 25.13 1,000 9,200 -0.2
10/11/2021
26.24
 1,158,100 26.41 26.75 25.81 2,600 0 0.1
09/11/2021
26.41
 1,277,000 26.41 26.75 25.90 0 2,000 -0.1
08/11/2021
26.41
 1,394,344 26.24 26.92 25.81 1,300 150 0.0
05/11/2021
26.24
 2,213,326 24.96 26.83 24.45 300 0 0.0
04/11/2021
24.96
 717,605 24.96 25.47 24.45 0 2,400 -0.1
03/11/2021
24.96
 1,470,512 25.47 26.24 23.85 19,200 3,800 0.5
02/11/2021
25.47
 2,278,729 23.85 25.98 23.51 3,600 6,800 -0.1
01/11/2021
23.85
 1,093,947 23.77 24.70 23.60 3,400 0 0.1
29/10/2021
23.77
 646,490 24.11 24.53 23.68 1,000 0 0.0
28/10/2021
24.11
 858,500 23.85 24.53 23.60 4,100 0 0.1
27/10/2021
23.85
 830,700 23.94 24.02 23.68 2,400 0 0.1
26/10/2021
23.94
 822,838 23.85 25.04 23.43 0 0 0
25/10/2021
23.85
 1,161,400 24.62 24.79 23.68 0 0 0
22/10/2021
24.62
 777,200 24.79 25.56 24.45 4,000 0 0.1
21/10/2021
24.79
 699,700 24.62 25.90 24.19 0 0 0
20/10/2021
24.62
 1,149,100 24.87 25.98 24.11 6,900 0 0.2
19/10/2021
24.87
 871,000 24.19 25.47 24.02 100 400 -0.0
18/10/2021
24.19
 870,700 25.13 25.56 23.34 0 1,100 -0.0
15/10/2021
25.13
 1,474,600 26.66 27.26 24.70 7,800 0 0.2
14/10/2021
26.66
 2,013,900 24.28 27.26 24.19 1,100 6,800 -0.2
13/10/2021
24.28
 1,236,200 23.00 24.62 23.00 1,100 7,200 -0.2
12/10/2021
23.00
 839,000 21.72 23.43 21.64 0 100 -0.0
11/10/2021
21.72
 1,386,700 22.40 22.40 21.04 2,200 1,100 0.0
08/10/2021
22.40
 1,120,600 23.08 23.77 22.32 10,000 0 0.3
07/10/2021
23.08
 749,430 23.85 23.85 23.00 0 0 0
06/10/2021
23.85
 544,600 24.62 24.62 23.51 0 0 0
05/10/2021
24.62
 1,027,238 24.11 24.87 23.08 0 100 -0.0
04/10/2021
24.11
 1,358,598 24.87 26.66 23.68 0 1,400 -0.0
01/10/2021
24.87
 2,661,562 25.47 27.68 24.28 100 7,200 -0.2
30/09/2021
25.47
 781,855 23.26 25.47 23.68 0 8,200 -0.2
29/09/2021
23.26
 1,395,308 21.72 23.26 20.70 0 1,900 -0.0
28/09/2021
21.72
 4,064,771 22.15 22.91 19.59 10,900 5,000 0.1
27/09/2021
22.15
 2,304,194 26.83 26.83 22.15 5,300 0 0.1
24/09/2021
26.83
 5,471,780 26.92 30.24 24.28 11,200 2,500 0.3
23/09/2021
26.92
 6,436,284 30.75 31.52 26.58 5,500 644 0.2
22/09/2021
30.75
 2,722,270 32.80 32.80 29.98 100 1,500 -0.1
21/09/2021
32.80
 1,569,081 32.88 35.78 30.24 0 2,600 -0.1
20/09/2021
32.88
 2,793,482 30.50 32.88 28.62 0 800 -0.0
17/09/2021
30.50
 7,234,407 30.50 31.94 27.94 1,700 23,000 -0.7
16/09/2021
30.50
 5,098,517 32.37 35.78 30.24 400 12,600 -0.5
15/09/2021
32.37
 8,506,000 30.84 35.35 31.52 4,594 20,600 -0.7
14/09/2021
30.84
 3,645,596 27.00 30.84 29.98 9,200 0 0.3
13/09/2021
27.00
 6,256,287 23.94 27.00 24.70 500 3,100 -0.1
10/09/2021
23.94
 4,035,518 21.98 23.94 20.87 1,000 0 0.0
09/09/2021
21.98
 3,937,400 19.68 22.15 19.51 30,000 0 0.7
08/09/2021
19.68
 3,049,100 19.59 20.44 19.25 3,100 0 0.1
07/09/2021
19.59
 4,975,077 20.02 20.27 18.74 0 300 -0.0
06/09/2021
20.02
 3,437,200 19.42 20.36 19.08 10,000 0 0.2
01/09/2021
19.42
 4,595,100 17.89 19.42 17.63 0 0 0
31/08/2021
17.89
 3,451,451 18.06 18.31 17.63 0 10,000 -0.2
30/08/2021
18.06
 4,335,300 16.61 18.23 16.18 0 0 0
27/08/2021
16.61
 4,014,753 16.27 17.46 14.48 0 10,000 -0.2
26/08/2021
16.27
 7,445,119 14.57 16.36 14.48 10,000 0 0.2
25/08/2021
14.57
 5,225,699 15.16 15.16 14.06 0 500 -0.0
24/08/2021
15.16
 6,058,656 15.50 16.01 14.99 0 700 -0.0
23/08/2021
15.50
 7,291,378 14.57 16.27 14.48 300 300 -0.0
20/08/2021
14.57
 11,108,700 13.54 14.91 13.54 0 2,700 -0.0
19/08/2021
13.54
 3,179,200 13.20 13.71 12.95 700 15,700 -0.2
18/08/2021
13.20
 1,627,000 13.20 13.29 12.95 10,000 10 0.2
17/08/2021
13.20
 1,670,100 13.54 13.54 12.95 0 20 -0.0
16/08/2021
13.54
 2,441,800 13.37 13.97 13.37 8,200 0 0.1
13/08/2021
13.37
 3,628,676 13.03 13.63 12.52 0 0 0
12/08/2021
13.03
 5,851,201 13.63 13.63 12.69 0 0 0
11/08/2021
13.63
 3,455,861 13.97 14.14 13.37 3,030 5,000 -0.0
10/08/2021
13.97
 3,658,518 14.23 14.31 13.63 6,500 100 0.1
09/08/2021
14.23
 3,544,824 13.46 14.40 13.29 0 0 0
06/08/2021
13.46
 3,328,900 13.71 14.06 13.29 5,000 0 0.1
05/08/2021
13.71
 6,926,000 12.69 13.97 12.44 500 0 0.0
04/08/2021
12.69
 1,495,200 12.78 12.95 12.52 0 0 0
03/08/2021
12.78
 2,649,200 12.78 13.12 12.44 0 0 0
02/08/2021
12.78
 3,640,300 12.18 12.95 12.18 0 0 0
30/07/2021
12.18
 1,181,200 12.01 12.27 11.84 5,600 7,700 -0.0
29/07/2021
12.01
 1,251,500 11.84 12.27 11.76 0 38,600 -0.5
28/07/2021
11.84
 1,756,208 12.27 12.27 11.76 0 5,000 -0.1
27/07/2021
12.27
 2,735,600 12.27 12.69 11.93 7,600 0 0.1
26/07/2021
12.27
 2,406,900 11.24 12.27 11.07 29,500 0 0.4
23/07/2021
11.24
 1,679,850 11.16 11.76 10.99 14,100 0 0.2
22/07/2021
11.16
 787,572 10.99 11.24 10.82 0 0 0
21/07/2021
10.99
 843,700 10.82 11.41 10.90 0 0 0
20/07/2021
10.82
 638,600 10.48 11.16 10.39 0 4,000 -0.1
19/07/2021
10.48
 417,800 11.07 11.07 10.22 0 0 0
16/07/2021
11.07
 661,500 10.99 11.24 10.90 0 0 0
15/07/2021
10.99
 536,446 10.65 11.16 10.56 0 0 0
14/07/2021
10.65
 526,900 10.90 10.90 10.22 0 0 0
13/07/2021
10.90
 529,900 10.48 10.99 10.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |