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)
27/06/2022
13.37
 501,650 13.13 13.92 13.05 0 0 0
24/06/2022
13.13
 501,500 12.81 13.29 12.81 0 2,300 -0.0
23/06/2022
12.81
 406,400 12.33 13.05 11.94 0 0 0
22/06/2022
12.33
 628,800 12.33 12.57 11.78 2,000 0 0.0
21/06/2022
12.33
 1,107,800 12.73 12.97 11.86 0 0 0
20/06/2022
12.73
 1,096,340 13.77 13.77 12.41 0 500 -0.0
17/06/2022
13.77
 1,342,100 14.40 14.40 13.21 1,300 0 0.0
16/06/2022
14.40
 531,608 14.00 14.96 14.16 0 0 0
15/06/2022
14.00
 914,700 14.56 14.80 13.77 0 0 0
14/06/2022
14.56
 1,128,800 14.56 15.28 14.08 3,000 0 0.1
13/06/2022
14.56
 1,438,400 15.99 15.99 14.40 0 0 0
10/06/2022
15.99
 1,140,500 16.71 16.71 15.83 0 0 0
09/06/2022
16.71
 980,200 16.87 16.87 16.31 0 0 0
08/06/2022
16.87
 1,056,700 16.71 17.03 16.55 0 0 0
07/06/2022
16.71
 1,554,931 17.11 17.11 16.23 0 0 0
06/06/2022
17.11
 1,149,401 17.27 17.74 16.87 0 0 0
03/06/2022
17.27
 1,095,781 17.51 17.59 16.79 0 0 0
02/06/2022
17.51
 798,210 18.06 18.30 17.27 0 0 0
01/06/2022
18.06
 1,050,620 17.90 18.38 17.35 0 0 0
31/05/2022
17.90
 2,057,500 16.87 18.38 16.55 0 0 0
30/05/2022
16.87
 913,600 16.31 17.19 16.47 0 0 0
27/05/2022
16.31
 1,085,519 16.71 16.95 16.31 0 0 0
26/05/2022
16.71
 751,000 16.87 17.43 16.63 0 0 0
25/05/2022
16.87
 552,700 16.55 17.03 16.15 0 4,500 -0.1
24/05/2022
16.55
 742,000 16.47 16.71 15.76 0 0 0
23/05/2022
16.47
 772,000 16.71 17.35 15.91 0 0 0
20/05/2022
16.71
 1,022,910 16.47 17.43 16.23 0 0 0
19/05/2022
16.47
 459,500 16.63 16.63 15.91 0 0 0
18/05/2022
16.63
 724,101 16.47 16.87 16.23 0 0 0
17/05/2022
16.47
 688,500 15.60 16.87 15.36 0 0 0
16/05/2022
15.60
 459,920 15.44 16.71 15.36 0 0 0
13/05/2022
15.44
 1,366,600 15.68 15.76 14.96 5,000 4,000 0.0
12/05/2022
15.68
 533,600 16.71 16.71 15.52 0 0 0
11/05/2022
16.71
 269,200 16.63 16.87 16.31 0 0 0
10/05/2022
16.63
 1,364,251 15.44 17.11 14.72 0 200 -0.0
09/05/2022
15.44
 1,272,401 17.59 17.59 15.12 0 17,500 -0.4
06/05/2022
17.59
 891,300 18.54 18.54 17.27 0 0 0
05/05/2022
18.54
 1,055,100 19.89 20.21 18.30 0 0 0
04/05/2022
19.89
 1,532,710 19.65 20.61 19.57 400 0 0.0
29/04/2022
19.65
 1,070,725 17.98 19.89 17.66 0 0 0
28/04/2022
17.98
 1,357,801 16.87 17.98 17.11 0 0 0
27/04/2022
16.87
 1,769,507 16.87 17.03 16.15 0 0 0
26/04/2022
16.87
 699,800 16.15 16.87 15.28 0 0 0
25/04/2022
16.15
 1,651,500 16.87 17.19 15.91 100 0 0.0
22/04/2022
16.87
 3,087,400 15.12 16.95 12.97 0 0 0
21/04/2022
15.12
 3,643,300 17.19 17.19 15.12 6,000 0 0.1
20/04/2022
17.19
 1,253,920 18.62 19.73 16.71 0 0 0
19/04/2022
18.62
 2,157,900 19.18 20.69 17.51 0 0 0
18/04/2022
19.18
 4,151,500 22.04 22.60 19.18 0 0 0
15/04/2022
22.04
 946,100 22.76 23.00 22.04 0 0 0
14/04/2022
22.76
 1,177,100 21.48 23.47 21.40 0 0 0
13/04/2022
21.48
 917,300 20.61 21.64 20.29 0 0 0
12/04/2022
20.61
 1,110,600 21.33 21.96 20.61 0 800 -0.0
08/04/2022
21.33
 908,004 21.80 22.52 21.25 0 0 0
07/04/2022
21.80
 643,400 21.88 22.36 21.64 0 0 0
06/04/2022
21.88
 881,000 21.80 22.44 21.48 0 0 0
05/04/2022
21.80
 2,339,370 22.52 22.84 21.40 0 0 0
04/04/2022
22.52
 1,536,300 23.08 23.71 22.12 0 0 0
01/04/2022
23.08
 1,080,606 22.84 23.31 22.36 0 2,200 -0.1
31/03/2022
22.84
 2,020,470 23.39 23.87 22.60 0 1,000 -0.0
30/03/2022
23.39
 1,954,014 24.91 25.70 23.08 0 0 0
29/03/2022
24.91
 1,783,479 23.79 25.30 23.63 200 900 -0.0
28/03/2022
23.79
 1,752,701 23.39 23.79 23.00 0 0 0
25/03/2022
23.39
 1,470,000 23.00 23.47 22.68 0 4,600 -0.1
24/03/2022
23.00
 1,934,645 22.76 23.47 22.76 0 0 0
23/03/2022
22.76
 1,713,505 23.16 23.71 22.76 300 0 0.0
22/03/2022
23.16
 2,300,655 23.08 23.87 22.52 100 0 0.0
21/03/2022
23.08
 1,084,111 22.52 23.47 22.52 500 0 0.0
18/03/2022
22.52
 1,203,258 21.33 22.68 21.40 0 0 0
17/03/2022
21.33
 1,695,448 22.44 22.76 21.17 0 0 0
16/03/2022
22.44
 1,673,522 23.31 23.87 22.20 0 0 0
15/03/2022
23.31
 1,756,664 23.31 24.75 21.88 0 400 -0.0
14/03/2022
23.31
 4,558,980 26.10 26.97 22.92 0 0 0
11/03/2022
26.10
 5,696,500 25.70 26.97 25.30 1,000 2,100 -0.0
10/03/2022
25.70
 2,515,136 26.66 26.66 25.62 0 0 0
09/03/2022
26.66
 5,702,256 26.66 27.45 25.30 4,500 0 0.1
08/03/2022
26.66
 5,816,782 26.10 26.89 25.78 2,200 0 0.1
07/03/2022
26.10
 7,501,992 23.71 26.26 23.71 15,000 300 0.5
04/03/2022
23.71
 1,988,016 23.47 24.27 23.00 0 0 0
03/03/2022
23.47
 2,811,961 22.36 23.55 22.20 0 700 -0.0
02/03/2022
22.36
 2,116,885 22.52 23.08 21.88 0 0 0
01/03/2022
22.52
 2,935,718 22.84 23.47 22.04 0 0 0
28/02/2022
22.84
 2,719,857 21.25 23.00 21.25 10,400 0 0.3
25/02/2022
21.25
 2,212,231 20.37 21.48 20.29 0 0 0
24/02/2022
20.37
 2,994,740 19.65 20.61 18.86 500 0 0.0
23/02/2022
19.65
 3,239,662 18.86 19.73 18.86 0 0 0
22/02/2022
18.86
 3,186,032 17.59 19.57 17.90 10,400 0 0.3
21/02/2022
17.59
 2,334,038 15.52 17.59 15.52 0 0 0
18/02/2022
15.52
 513,900 15.36 15.60 15.20 0 0 0
17/02/2022
15.36
 1,043,700 15.76 15.76 15.12 0 0 0
16/02/2022
15.76
 481,520 15.76 16.07 15.60 0 0 0
15/02/2022
15.76
 427,000 15.52 16.23 15.60 0 0 0
14/02/2022
15.52
 346,700 16.07 16.31 14.72 0 0 0
11/02/2022
16.07
 424,220 15.99 16.47 15.91 0 0 0
10/02/2022
15.99
 484,620 15.91 16.63 15.76 0 0 0
09/02/2022
15.91
 423,263 15.91 16.55 15.68 0 500 -0.0
08/02/2022
15.91
 740,498 15.60 16.63 15.60 0 100 -0.0
07/02/2022
15.60
 510,910 15.44 16.55 15.44 0 0 0
28/01/2022
15.44
 842,300 14.48 15.91 14.72 500 0 0.0
27/01/2022
14.48
 582,800 13.53 15.12 13.77 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |