CTCP DAP - VINACHEM (ddv)

29.50
1.60
(5.73%)
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
(2026-02-23) 		-2.10 -7.07% 58,356,900 -760,700 -21.7
27.60
34.30
29.50
2 tháng
(2026-01-19) 		-1.20 -4.17% 93,993,600 -1,298,500 -36.5
26.50
34.30
29.50
3 tháng
(2025-12-18) 		2.70 10.84% 118,460,400 -1,383,400 -38.7
24.90
34.30
29.50
6 tháng
(2025-09-19) 		-4.10 -12.93% 189,356,600 -4,657,700 -135.8
24.60
36.30
29.50
12 tháng
(2025-03-24) 		8.72 46.19% 456,059,500 2,384,700 -69.8
13.55
36.30
29.50
24 tháng
(2024-03-28) 		12.47 82.40% 865,287,656 1,072,000 -103.8
13.25
36.30
29.50
36 tháng
(2023-04-03) 		19.95 260.91% 1,167,788,370 4,353,953 -53.6
7.47
36.30
29.50
60 tháng
(2021-04-13) 		17.04 161.29% 1,890,005,756 4,402,253 -53.0
5.71
36.30
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |