Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
17/02/2021	7.84	800	8.09	8.09	7.67	0	0	0
09/02/2021	8.09	11,600	8.35	8.35	8.01	0	0	0
08/02/2021	8.35	121,300	7.84	8.43	7.75	0	0	0
05/02/2021	7.84	3,000	7.24	7.84	7.75	0	0	0
04/02/2021	7.24	20,900	7.24	8.26	7.24	0	0	0
03/02/2021	7.24	1,210	7.07	7.24	7.07	0	0	0
02/02/2021	7.07	1,200	7.07	7.07	7.07	0	0	0
01/02/2021	7.07	6,300	6.22	7.07	6.99	0	0	0
29/01/2021	6.22	7,200	5.28	6.22	6.22	0	0	0
28/01/2021	5.28	5,000	6.13	6.13	5.28	0	2,400	-0.0
27/01/2021	6.13	0	6.30	6.13	6.13	0	0	0
26/01/2021	6.30	7,200	7.16	7.16	6.13	0	0	0
25/01/2021	7.16	4,900	8.18	8.18	6.99	0	0	0
22/01/2021	8.18	0	8.18	8.18	8.18	0	0	0
21/01/2021	8.18	100	8.18	8.18	8.18	0	0	0
20/01/2021	8.18	9,200	7.50	8.60	7.67	0	0	0
19/01/2021	7.50	200	7.50	7.50	7.50	0	0	0
18/01/2021	7.50	1,500	7.67	7.67	7.50	0	0	0
15/01/2021	7.67	100	7.67	7.67	7.67	0	0	0
14/01/2021	7.67	0	7.67	7.67	7.67	0	0	0
13/01/2021	7.67	500	7.67	7.67	7.67	0	0	0
12/01/2021	7.67	600	7.67	7.67	7.67	0	0	0
11/01/2021	7.67	2,500	7.67	7.67	7.67	0	0	0
08/01/2021	7.67	2,000	7.58	7.67	7.67	0	0	0
07/01/2021	7.58	9,900	7.75	7.75	7.58	0	0	0
06/01/2021	7.75	9,100	7.67	7.75	7.67	0	0	0
05/01/2021	7.67	1,000	7.50	7.67	7.67	0	0	0
04/01/2021	7.50	5,000	7.50	7.50	7.50	0	0	0
31/12/2020	7.50	114,900	6.56	7.50	7.50	1,900	0	0.0
30/12/2020	6.56	0	6.90	6.56	6.56	0	0	0
29/12/2020	6.90	10,500	6.73	6.90	6.13	0	0	0
28/12/2020	6.73	0	6.73	6.73	6.73	0	0	0
25/12/2020	6.73	0	6.90	6.73	6.73	0	0	0
24/12/2020	6.90	35,900	6.05	6.90	6.05	600	0	0.0
23/12/2020	6.05	12,400	5.71	6.05	6.05	0	0	0
22/12/2020	5.71	500	6.05	6.81	5.71	0	0	0
21/12/2020	6.05	1,000	5.54	6.05	6.05	0	0	0
18/12/2020	5.54	6,000	5.54	5.54	5.54	0	0	0
17/12/2020	5.54	4,600	5.96	5.96	5.54	0	0	0
16/12/2020	5.96	600	5.96	5.96	5.96	0	0	0
15/12/2020	5.96	800	5.96	5.96	5.96	0	0	0
14/12/2020	5.96	1,000	5.96	5.96	5.96	0	0	0
11/12/2020	5.96	0	5.96	5.96	5.96	0	0	0
10/12/2020	5.96	300	6.22	6.22	5.96	0	0	0
09/12/2020	6.22	1,100	5.88	6.22	6.22	0	0	0
08/12/2020	5.88	0	5.88	5.88	5.88	0	0	0
07/12/2020	5.88	7,600	5.88	5.88	5.88	0	0	0
04/12/2020	5.88	0	5.96	5.88	5.88	0	0	0
03/12/2020	5.96	5,200	5.96	5.96	5.71	0	0	0
02/12/2020	5.96	0	5.96	5.96	5.96	0	0	0
01/12/2020	5.96	0	5.96	5.96	5.96	0	0	0
30/11/2020	5.96	0	5.96	5.96	5.96	0	0	0
27/11/2020	5.96	11,900	6.13	6.13	5.96	0	0	0
26/11/2020	6.13	21,600	5.37	6.13	5.45	0	0	0
25/11/2020	5.37	0	5.37	5.37	5.37	0	0	0
24/11/2020	5.37	2,900	5.54	5.54	5.37	0	0	0
23/11/2020	5.54	700	5.71	5.71	5.45	0	0	0
20/11/2020	5.71	1,100	5.37	5.79	5.71	0	0	0
19/11/2020	5.37	0	5.37	5.37	5.37	0	0	0
18/11/2020	5.37	4,500	5.96	5.96	5.37	0	0	0
17/11/2020	5.96	0	5.96	5.96	5.96	0	0	0
16/11/2020	5.96	0	6.05	5.96	5.96	0	0	0
13/11/2020	6.05	9,700	5.79	6.05	5.79	0	0	0
12/11/2020	5.79	4,000	5.79	5.79	5.79	0	0	0

Page:
<<
12
13
14
>>

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

CTCP DAP - VINACHEM (ddv)

THỐNG KÊ GIAO DỊCH