CTCP DAP - VINACHEM (ddv)

17.10
-0.10
(-0.58%)
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
(2026-08-18) 		-1.10 -6.08% 8,521,900 -62,400 -1.1
16.90
29.40
17.10
2 tháng
(2026-07-20) 		-3.20 -15.84% 14,746,300 -383,200 -7.2
16.90
29.40
17.10
3 tháng
(2026-06-19) 		-7.38 -30.27% 23,573,600 -651,800 -13.2
16.90
29.40
17.10
6 tháng
(2026-03-23) 		-7.38 -30.27% 65,458,400 1,374,400 44.1
15.79
29.40
17.10
12 tháng
(2025-09-22) 		-11.58 -40.53% 265,616,900 -3,250,200 -91.0
15.79
33.91
17.10
24 tháng
(2024-09-27) 		0.90 5.60% 695,929,591 -3,622,100 -39.2
9.77
33.91
17.10
36 tháng
(2023-10-03) 		7.43 77.65% 1,077,457,519 4,463,100 94.6
7.55
33.91
17.10
60 tháng
(2021-10-13) 		-5.68 -25.04% 1,634,382,766 4,534,103 95.7
5.33
33.91
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
5.81
 1,672,100 5.33 5.89 5.01 0 0 0
15/11/2022
5.33
 1,206,000 5.57 6.52 5.25 1,000 0 0.0
14/11/2022
5.57
 1,046,500 5.97 6.76 5.41 0 0 0
11/11/2022
5.97
 1,137,300 6.37 6.84 5.65 0 0 0
10/11/2022
6.37
 473,900 7.24 7.24 6.29 0 0 0
09/11/2022
7.24
 228,622 7.16 7.48 7.16 2,000 0 0.0
08/11/2022
7.16
 510,522 7.32 7.56 7.00 0 0 0
07/11/2022
7.32
 813,600 8.04 8.35 7.24 0 0 0
04/11/2022
8.04
 725,600 8.59 8.67 7.96 600 0 0.0
03/11/2022
8.59
 196,501 8.67 8.67 8.51 0 0 0
02/11/2022
8.67
 300,606 8.67 8.91 8.59 0 0 0
01/11/2022
8.67
 485,400 8.91 8.91 8.51 0 0 0
31/10/2022
8.91
 412,806 8.91 9.15 8.59 0 0 0
28/10/2022
8.91
 884,430 8.91 9.23 8.91 0 10,000 -0.1
27/10/2022
8.91
 1,605,520 8.51 8.99 8.51 0 0 0
26/10/2022
8.51
 258,800 8.83 9.07 8.43 0 0 0
25/10/2022
8.83
 569,700 8.91 9.39 8.59 0 0 0
24/10/2022
8.91
 467,106 9.63 9.95 8.83 0 0 0
21/10/2022
9.63
 594,290 10.74 10.98 9.47 200 0 0.0
20/10/2022
10.74
 369,300 11.06 11.06 10.66 0 0 0
19/10/2022
11.06
 670,200 11.46 11.70 10.90 0 0 0
18/10/2022
11.46
 216,865 11.46 11.70 11.38 0 0 0
17/10/2022
11.46
 317,200 11.46 11.54 11.06 3,000 0 0.0
14/10/2022
11.46
 310,400 11.30 11.70 11.30 0 0 0
13/10/2022
11.30
 194,910 11.14 11.38 11.06 0 2,200 -0.0
12/10/2022
11.14
 239,600 10.82 11.30 10.90 0 0 0
11/10/2022
10.82
 278,816 11.14 11.30 10.58 100 0 0.0
10/10/2022
11.14
 319,510 10.74 11.30 10.42 0 0 0
07/10/2022
10.74
 430,941 11.46 11.54 10.50 3,000 0 0.0
06/10/2022
11.46
 206,287 12.02 12.09 11.30 0 0 0
05/10/2022
12.02
 238,353 11.38 13.05 11.62 0 400 -0.0
04/10/2022
11.38
 336,371 11.30 11.62 11.22 0 0 0
03/10/2022
11.30
 428,300 12.25 12.25 11.14 0 0 0
30/09/2022
12.25
 556,500 12.25 12.33 11.70 0 0 0
29/09/2022
12.25
 398,010 12.33 12.89 12.25 0 0 0
28/09/2022
12.33
 313,860 12.65 12.81 12.33 0 0 0
27/09/2022
12.65
 267,171 12.73 12.89 12.49 0 0 0
26/09/2022
12.73
 940,100 13.45 13.45 12.33 0 0 0
23/09/2022
13.45
 306,000 13.53 13.77 13.37 0 0 0
22/09/2022
13.53
 557,600 13.37 13.53 12.89 100 0 0.0
21/09/2022
13.37
 291,148 13.61 13.61 13.05 0 0 0
20/09/2022
13.61
 758,871 13.29 13.69 12.89 0 0 0
19/09/2022
13.29
 1,700,805 14.48 14.48 13.13 0 0 0
16/09/2022
14.48
 1,290,600 14.40 14.56 14.08 200 0 0.0
15/09/2022
14.40
 1,224,540 14.72 14.88 14.32 2,000 0 0.0
14/09/2022
14.72
 1,083,868 14.96 14.96 14.16 1,100 0 0.0
13/09/2022
14.96
 588,067 15.04 15.44 14.80 0 0 0
12/09/2022
15.04
 639,995 15.36 15.44 14.80 0 0 0
09/09/2022
15.36
 960,322 15.12 15.36 14.72 0 100 -0.0
08/09/2022
15.12
 1,780,948 15.28 15.60 14.72 1,800 0 0.0
07/09/2022
15.28
 2,419,842 16.15 16.31 15.20 4,500 3,000 0.0
06/09/2022
16.15
 1,706,800 16.39 17.11 16.07 100 0 0.0
05/09/2022
16.39
 2,797,288 15.83 16.71 15.68 0 0 0
31/08/2022
15.83
 1,276,002 15.76 15.83 15.52 1,500 0 0.0
30/08/2022
15.76
 3,210,310 15.52 16.07 15.60 10,100 2,000 0.2
29/08/2022
15.52
 1,789,400 15.36 15.83 14.88 0 0 0
26/08/2022
15.36
 1,005,750 15.68 16.15 15.28 10,500 5,000 0.1
25/08/2022
15.68
 2,903,224 15.04 16.15 15.12 0 0 0
24/08/2022
15.04
 589,150 14.88 15.28 14.80 0 0 0
23/08/2022
14.88
 305,900 14.88 14.96 14.48 0 0 0
22/08/2022
14.88
 651,600 14.88 15.28 14.56 400 0 0.0
19/08/2022
14.88
 1,021,300 15.28 15.28 14.72 0 0 0
18/08/2022
15.28
 640,720 15.44 15.52 15.12 5,000 1,000 0.1
17/08/2022
15.44
 1,202,700 15.60 15.76 15.20 5,000 0 0.1
16/08/2022
15.60
 1,604,100 15.12 15.68 15.04 100 2,900 -0.1
15/08/2022
15.12
 476,260 15.12 15.52 15.04 0 0 0
12/08/2022
15.12
 729,602 15.12 15.20 14.88 0 0 0
11/08/2022
15.12
 760,001 15.44 15.83 14.96 0 0 0
10/08/2022
15.44
 407,600 15.60 15.68 15.36 0 0 0
09/08/2022
15.60
 1,572,510 15.20 16.07 15.20 6,000 0 0.1
08/08/2022
15.20
 963,600 15.04 15.36 14.88 0 0 0
05/08/2022
15.04
 774,401 15.20 15.20 14.80 0 0 0
04/08/2022
15.20
 814,230 15.44 15.44 14.96 0 0 0
03/08/2022
15.44
 1,063,900 14.88 15.44 14.72 0 0 0
02/08/2022
14.88
 835,900 15.04 15.20 14.72 0 0 0
01/08/2022
15.04
 890,110 14.96 15.28 14.72 0 0 0
29/07/2022
14.96
 892,300 15.20 15.52 14.88 0 0 0
28/07/2022
15.20
 787,600 15.44 16.15 15.04 1,900 0 0.0
27/07/2022
15.44
 3,254,740 14.48 15.91 14.32 0 0 0
26/07/2022
14.48
 1,046,310 14.24 14.48 14.16 0 0 0
25/07/2022
14.24
 626,900 14.32 14.56 13.85 0 0 0
22/07/2022
14.32
 682,810 14.88 14.96 14.24 3,500 0 0.1
21/07/2022
14.88
 490,900 15.28 15.52 14.72 0 0 0
20/07/2022
15.28
 940,592 14.80 15.52 14.80 0 2,500 -0.0
19/07/2022
14.80
 840,000 14.48 15.12 14.00 0 0 0
18/07/2022
14.48
 759,230 14.16 14.96 14.32 0 0 0
15/07/2022
14.16
 626,830 14.24 14.56 13.92 0 1,500 -0.0
14/07/2022
14.24
 687,214 14.08 14.24 13.61 0 0 0
13/07/2022
14.08
 685,170 13.45 14.24 13.45 0 0 0
12/07/2022
13.45
 228,800 13.05 13.45 12.97 0 0 0
11/07/2022
13.05
 387,114 12.73 13.21 12.81 0 0 0
08/07/2022
12.73
 268,700 12.57 12.81 12.49 0 0 0
07/07/2022
12.57
 231,800 12.49 12.57 12.25 500 0 0.0
06/07/2022
12.49
 429,255 12.89 12.89 12.33 0 0 0
05/07/2022
12.89
 228,600 13.13 13.37 12.73 0 0 0
04/07/2022
13.13
 165,000 13.13 13.21 12.81 0 0 0
01/07/2022
13.13
 383,900 12.97 13.13 12.41 0 0 0
30/06/2022
12.97
 435,200 13.29 13.45 12.65 1,000 0 0.0
29/06/2022
13.29
 571,173 13.85 13.85 12.89 0 0 0
28/06/2022
13.85
 606,300 13.37 14.00 12.89 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |