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)
14/10/2021
26.66
 2,013,900 24.28 27.26 24.19 1,100 6,800 -0.2
13/10/2021
24.28
 1,236,200 23.00 24.62 23.00 1,100 7,200 -0.2
12/10/2021
23.00
 839,000 21.72 23.43 21.64 0 100 -0.0
11/10/2021
21.72
 1,386,700 22.40 22.40 21.04 2,200 1,100 0.0
08/10/2021
22.40
 1,120,600 23.08 23.77 22.32 10,000 0 0.3
07/10/2021
23.08
 749,430 23.85 23.85 23.00 0 0 0
06/10/2021
23.85
 544,600 24.62 24.62 23.51 0 0 0
05/10/2021
24.62
 1,027,238 24.11 24.87 23.08 0 100 -0.0
04/10/2021
24.11
 1,358,598 24.87 26.66 23.68 0 1,400 -0.0
01/10/2021
24.87
 2,661,562 25.47 27.68 24.28 100 7,200 -0.2
30/09/2021
25.47
 781,855 23.26 25.47 23.68 0 8,200 -0.2
29/09/2021
23.26
 1,395,308 21.72 23.26 20.70 0 1,900 -0.0
28/09/2021
21.72
 4,064,771 22.15 22.91 19.59 10,900 5,000 0.1
27/09/2021
22.15
 2,304,194 26.83 26.83 22.15 5,300 0 0.1
24/09/2021
26.83
 5,471,780 26.92 30.24 24.28 11,200 2,500 0.3
23/09/2021
26.92
 6,436,284 30.75 31.52 26.58 5,500 644 0.2
22/09/2021
30.75
 2,722,270 32.80 32.80 29.98 100 1,500 -0.1
21/09/2021
32.80
 1,569,081 32.88 35.78 30.24 0 2,600 -0.1
20/09/2021
32.88
 2,793,482 30.50 32.88 28.62 0 800 -0.0
17/09/2021
30.50
 7,234,407 30.50 31.94 27.94 1,700 23,000 -0.7
16/09/2021
30.50
 5,098,517 32.37 35.78 30.24 400 12,600 -0.5
15/09/2021
32.37
 8,506,000 30.84 35.35 31.52 4,594 20,600 -0.7
14/09/2021
30.84
 3,645,596 27.00 30.84 29.98 9,200 0 0.3
13/09/2021
27.00
 6,256,287 23.94 27.00 24.70 500 3,100 -0.1
10/09/2021
23.94
 4,035,518 21.98 23.94 20.87 1,000 0 0.0
09/09/2021
21.98
 3,937,400 19.68 22.15 19.51 30,000 0 0.7
08/09/2021
19.68
 3,049,100 19.59 20.44 19.25 3,100 0 0.1
07/09/2021
19.59
 4,975,077 20.02 20.27 18.74 0 300 -0.0
06/09/2021
20.02
 3,437,200 19.42 20.36 19.08 10,000 0 0.2
01/09/2021
19.42
 4,595,100 17.89 19.42 17.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |