Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
08/04/2021	11.16	3,175,300	10.99	11.24	10.65	700	0	0.0
07/04/2021	10.99	2,529,800	11.16	11.16	10.82	500	0	0.0
06/04/2021	11.16	2,063,656	11.16	11.16	9.54	100	0	0.0
05/04/2021	11.16	2,742,892	11.50	11.50	10.99	1,400	0	0.0
02/04/2021	11.50	2,609,510	11.41	11.76	11.07	0	0	0
01/04/2021	11.41	2,275,232	11.41	11.50	11.07	0	0	0
31/03/2021	11.41	2,146,611	11.33	11.41	9.80	900	0	0.0
30/03/2021	11.33	1,810,922	11.67	11.67	11.16	100	0	0.0
29/03/2021	11.67	4,531,500	10.73	12.18	10.65	0	0	0
26/03/2021	10.73	2,964,486	11.33	11.33	10.14	0	0	0
25/03/2021	11.33	2,765,200	11.93	12.01	11.24	100	0	0.0
24/03/2021	11.93	2,633,601	12.27	12.35	11.59	3,000	0	0.0
23/03/2021	12.27	3,691,523	11.50	12.35	9.54	0	500	-0.0
22/03/2021	11.50	3,873,451	10.90	12.01	10.31	0	4,500	-0.1
19/03/2021	10.90	1,176,465	11.24	11.50	10.82	0	0	0
18/03/2021	11.24	1,216,600	11.50	11.84	11.07	0	0	0
17/03/2021	11.50	2,075,636	11.24	12.10	11.33	2,000	2,500	-0.0
16/03/2021	11.24	2,284,080	10.65	12.27	10.22	0	12,000	-0.2
15/03/2021	10.65	1,663,900	11.16	11.67	10.39	5,000	0	0.1
12/03/2021	11.16	2,191,300	11.84	12.44	10.90	2,500	66,800	-0.8
11/03/2021	11.84	1,024,400	12.44	13.12	11.76	1,300	3,000	-0.0
10/03/2021	12.44	1,257,970	13.46	13.97	12.27	10,700	100	0.2
09/03/2021	13.46	1,811,050	14.91	14.91	13.12	1,200	0	0.0
08/03/2021	14.91	2,396,600	14.06	15.42	12.78	1,600	0	0.0
05/03/2021	14.06	1,858,210	13.54	14.06	12.27	5,000	100	0.1
04/03/2021	13.54	2,784,449	11.93	13.54	10.90	16,600	0	0.2
03/03/2021	11.93	1,600,180	10.56	11.93	10.65	19,600	0	0.3
02/03/2021	10.56	753,000	9.29	10.56	7.84	26,000	0	0.3
01/03/2021	9.29	546,749	8.09	9.29	8.09	0	0	0
26/02/2021	8.09	4,100	7.92	8.09	8.09	0	0	0
25/02/2021	7.92	2,100	8.01	8.01	7.92	0	0	0
24/02/2021	8.01	19,660	7.92	8.09	8.01	0	0	0
23/02/2021	7.92	3,000	8.26	8.26	7.92	0	0	0
22/02/2021	8.26	4,600	8.01	8.26	8.01	0	0	0
19/02/2021	8.01	300	8.09	8.09	8.01	0	0	0
18/02/2021	8.09	17,110	7.84	8.09	8.01	0	0	0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-3.80	-12.50%	19,259,900	-494,200	-14.9	26.20 30.40 26.20
2 tháng (2025-10-06)	-4.60	-14.74%	56,802,000	-2,475,100	-76.1	26.20 36.30 26.20
3 tháng (2025-09-08)	-3.20	-10.74%	71,047,100	-2,676,900	-82.3	26.20 36.30 26.20
6 tháng (2025-06-09)	3.07	13.06%	193,254,300	3,679,900	-11.5	23.53 36.30 26.20
12 tháng (2024-12-10)	8.88	50.13%	438,780,638	-1,126,400	-122.7	13.55 36.30 26.20
24 tháng (2023-12-18)	17.58	194.81%	827,636,712	6,308,800	-0.2	8.93 36.30 26.20
36 tháng (2022-12-21)	18.85	243.15%	1,076,346,262	6,327,453	-0.2	7.16 36.30 26.20
60 tháng (2020-12-31)	19.10	254.85%	1,833,151,559	6,391,153	0.7	5.28 36.30 26.20

CTCP DAP - VINACHEM (ddv)

THỐNG KÊ GIAO DỊCH