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)
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
12/07/2021
10.48
 1,916,330 11.24 11.24 9.88 0 0 0
09/07/2021
11.24
 1,329,810 11.59 11.76 11.07 0 0 0
08/07/2021
11.59
 803,928 11.67 12.18 11.50 0 0 0
07/07/2021
11.67
 1,676,320 11.76 12.18 10.82 0 0 0
06/07/2021
11.76
 1,994,650 12.61 13.54 11.33 0 0 0
05/07/2021
12.61
 2,248,270 13.03 13.12 12.52 0 0 0
02/07/2021
13.03
 1,427,300 13.03 13.12 12.86 0 0 0
01/07/2021
13.03
 1,369,424 13.12 13.37 12.86 0 0 0
30/06/2021
13.12
 2,564,141 12.78 13.54 12.78 100 1,000 -0.0
29/06/2021
12.78
 1,773,661 12.86 12.86 12.61 0 0 0
28/06/2021
12.86
 1,585,170 12.78 13.12 12.69 0 4,900 -0.1
25/06/2021
12.78
 1,243,400 12.69 12.86 12.52 500 2,600 -0.0
24/06/2021
12.69
 1,423,700 12.61 12.95 12.44 0 0 0
23/06/2021
12.61
 2,434,289 12.61 12.95 12.35 600 0 0.0
22/06/2021
12.61
 2,059,675 13.20 13.37 12.61 0 0 0
21/06/2021
13.20
 1,892,600 13.46 13.63 13.20 0 0 0
18/06/2021
13.46
 5,801,282 12.44 13.80 12.44 0 22,300 -0.3
17/06/2021
12.44
 2,266,200 12.69 13.63 12.18 0 0 0
16/06/2021
12.69
 1,498,710 12.86 12.95 12.61 3,500 0 0.1
15/06/2021
12.86
 1,265,616 13.20 14.82 12.69 3,500 0 0.1
14/06/2021
13.20
 4,083,190 12.61 13.63 12.35 0 1,000 -0.0
11/06/2021
12.61
 2,138,983 12.61 12.78 12.35 24,900 0 0.4
10/06/2021
12.61
 1,813,633 12.61 12.78 12.35 0 0 0
09/06/2021
12.61
 1,989,632 12.44 12.86 12.10 0 0 0
08/06/2021
12.44
 4,259,882 12.18 13.20 12.01 0 0 0
07/06/2021
12.18
 4,940,131 12.44 12.78 11.59 1,000 0 0.0
04/06/2021
12.44
 5,098,774 12.78 12.95 12.18 0 200 -0.0
03/06/2021
12.78
 6,806,009 12.44 13.54 11.93 0 3,000 -0.0
02/06/2021
12.44
 7,271,006 11.07 12.44 11.16 0 3,200 -0.0
01/06/2021
11.07
 4,369,660 10.48 11.24 10.39 4,700 2,000 0.0
31/05/2021
10.48
 3,131,614 10.31 10.73 8.69 0 0 0
28/05/2021
10.31
 1,392,110 10.39 10.56 10.05 0 0 0
27/05/2021
10.39
 3,370,900 10.22 10.99 10.14 1,300 0 0.0
26/05/2021
10.22
 4,328,850 9.11 10.31 9.03 0 0 0
25/05/2021
9.11
 2,411,700 8.94 9.37 8.86 0 0 0
24/05/2021
8.94
 1,316,500 8.94 9.29 8.86 0 0 0
21/05/2021
8.94
 1,065,100 9.11 9.11 8.86 100 0 0.0
20/05/2021
9.11
 1,510,620 9.20 9.63 8.94 0 0 0
19/05/2021
9.20
 808,600 9.20 9.29 9.03 0 0 0
18/05/2021
9.20
 522,400 9.37 9.46 9.11 0 0 0
17/05/2021
9.37
 1,074,324 9.37 9.54 8.09 0 0 0
14/05/2021
9.37
 1,254,550 9.37 9.54 8.18 0 0 0
13/05/2021
9.37
 1,509,876 9.20 9.80 9.03 0 0 0
12/05/2021
9.20
 653,900 9.11 9.20 9.03 0 0 0
11/05/2021
9.11
 1,092,980 9.11 9.54 8.94 500 0 0.0
10/05/2021
9.11
 619,300 9.11 9.11 8.94 0 0 0
07/05/2021
9.11
 856,720 9.37 9.37 8.94 0 0 0
06/05/2021
9.37
 652,100 9.54 9.54 9.29 0 0 0
05/05/2021
9.54
 795,400 9.63 9.80 9.46 0 0 0
04/05/2021
9.63
 1,542,003 9.20 9.80 8.86 0 0 0
29/04/2021
9.20
 739,600 9.20 9.37 9.11 100 0 0.0
28/04/2021
9.20
 722,000 9.03 9.20 8.86 0 0 0
27/04/2021
9.03
 716,716 9.11 9.20 8.86 0 0 0
26/04/2021
9.11
 873,600 9.20 9.80 9.11 0 0 0
23/04/2021
9.20
 1,805,100 9.29 9.54 9.03 800 1,200 -0.0
22/04/2021
9.29
 1,826,700 10.14 10.22 9.29 0 0 0
20/04/2021
10.14
 1,659,900 10.39 10.82 10.05 0 0 0
19/04/2021
10.39
 1,620,500 10.65 11.07 10.39 0 0 0
16/04/2021
10.65
 4,175,526 9.63 10.73 9.03 400 0 0.0
15/04/2021
9.63
 3,808,795 10.31 10.31 9.46 200 0 0.0
14/04/2021
10.31
 2,787,300 10.56 10.56 10.14 100 0 0.0
13/04/2021
10.56
 3,110,800 10.90 10.90 10.39 0 0 0
12/04/2021
10.90
 2,358,750 11.07 11.07 10.82 0 0 0
09/04/2021
11.07
 2,039,700 11.16 11.16 10.90 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |