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) 		1.50 5.95% 33,598,900 -622,300 -17.2
25.20
29.30
27.10
2 tháng
(2025-12-01) 		-0.10 -0.37% 48,495,100 -1,222,700 -32.1
24.60
29.30
27.10
3 tháng
(2025-10-30) 		-4.60 -14.70% 71,470,300 -1,816,400 -49.9
24.60
31.30
27.10
6 tháng
(2025-08-01) 		-6.50 -19.58% 154,083,200 -3,610,500 -105.5
24.60
36.30
27.10
12 tháng
(2025-02-03) 		9.37 54.06% 439,193,308 -1,770,600 -144.5
13.55
36.30
27.10
24 tháng
(2024-02-15) 		16.64 165.50% 851,302,975 5,081,300 -32.3
10.06
36.30
27.10
36 tháng
(2023-02-13) 		19.14 253.30% 1,103,802,175 5,115,553 -32.1
7.47
36.30
27.10
60 tháng
(2021-02-23) 		18.78 237.03% 1,878,081,639 5,173,653 -31.3
5.71
36.30
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |