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)
26/01/2022
13.53
 443,199 13.05 14.24 13.05 0 0 0
25/01/2022
13.05
 905,100 13.45 13.92 12.57 2,000 0 0.0
24/01/2022
13.45
 514,300 14.56 14.64 12.73 1,000 0 0.0
21/01/2022
14.56
 518,600 14.80 16.95 14.08 0 0 0
20/01/2022
14.80
 857,500 14.48 15.12 14.24 0 0 0
19/01/2022
14.48
 469,600 14.96 15.76 14.08 0 0 0
18/01/2022
14.96
 1,075,000 14.32 16.87 12.73 0 1,400 -0.0
17/01/2022
14.32
 1,355,460 15.83 17.43 13.69 400 0 0.0
14/01/2022
15.83
 883,681 17.19 17.19 15.20 300 1,500 -0.0
13/01/2022
17.19
 925,200 18.30 18.30 16.71 0 0 0
12/01/2022
18.30
 617,498 18.62 20.37 17.35 0 0 0
11/01/2022
18.62
 595,260 18.86 19.10 18.30 1,000 0 0.0
10/01/2022
18.86
 1,399,207 19.89 20.29 18.62 300 0 0.0
07/01/2022
19.89
 974,933 20.29 22.12 19.73 200 0 0.0
06/01/2022
20.29
 888,464 20.69 22.20 20.05 0 0 0
05/01/2022
20.69
 1,020,421 20.85 21.40 20.29 0 0 0
04/01/2022
20.85
 687,719 21.17 21.25 20.69 0 0 0
31/12/2021
21.17
 444,901 21.48 21.64 20.93 0 0 0
30/12/2021
21.48
 305,830 21.56 22.68 21.33 0 0 0
29/12/2021
21.56
 278,800 21.88 21.96 21.48 0 0 0
28/12/2021
21.88
 1,114,192 21.48 22.44 20.69 0 0 0
27/12/2021
21.48
 746,947 21.88 21.88 21.09 0 0 0
24/12/2021
21.88
 908,500 22.52 23.00 21.17 0 3,000 -0.1
23/12/2021
22.52
 657,600 23.31 23.31 22.12 0 200 -0.0
22/12/2021
23.31
 835,200 23.63 24.27 23.08 0 0 0
21/12/2021
23.63
 1,565,373 22.12 23.87 22.04 0 0 0
20/12/2021
22.12
 648,549 21.88 22.92 22.04 200 0 0.0
17/12/2021
21.88
 724,900 21.56 23.39 21.48 0 0 0
16/12/2021
21.56
 482,200 22.12 22.12 21.48 300 0 0.0
15/12/2021
22.12
 338,800 22.36 22.44 21.80 0 0 0
14/12/2021
22.36
 594,928 22.28 22.68 21.80 0 0 0
13/12/2021
22.28
 556,778 22.12 23.00 20.85 0 0 0
10/12/2021
22.12
 317,165 22.20 22.28 21.96 0 0 0
09/12/2021
22.20
 453,649 22.28 23.00 20.85 0 0 0
08/12/2021
22.28
 261,468 22.44 22.92 21.88 0 0 0
07/12/2021
22.44
 929,500 21.09 24.03 20.69 500 0 0.0
06/12/2021
21.09
 1,103,472 22.20 22.60 20.69 600 1,000 -0.0
03/12/2021
22.20
 1,499,770 23.16 23.87 22.12 0 0 0
02/12/2021
23.16
 736,418 23.71 25.14 23.16 1,000 0 0.0
01/12/2021
23.71
 925,598 23.47 25.22 23.23 300 0 0.0
30/11/2021
23.47
 835,700 23.31 25.30 23.23 0 0 0
29/11/2021
23.31
 1,188,838 23.71 25.38 22.92 0 5,000 -0.2
26/11/2021
23.71
 823,100 23.87 24.51 20.29 0 16,400 -0.5
25/11/2021
23.87
 598,360 23.63 24.51 23.47 0 0 0
24/11/2021
23.63
 747,364 24.51 24.59 23.47 200 0 0.0
23/11/2021
24.51
 731,966 23.79 24.51 22.92 900 100 0.0
22/11/2021
23.79
 2,058,155 24.59 24.91 23.16 10,500 0 0.3
19/11/2021
24.59
 3,905,619 26.26 26.26 24.11 0 0 0
18/11/2021
26.26
 1,799,615 26.97 27.61 26.02 5,600 0 0.2
17/11/2021
26.97
 1,054,400 27.21 28.33 26.82 7,500 300 0.2
16/11/2021
27.21
 3,544,305 24.43 27.85 24.43 0 29,800 -1.0
15/11/2021
24.43
 1,021,049 24.27 24.75 23.95 0 2,100 -0.1
12/11/2021
24.27
 1,270,641 23.63 24.67 23.08 300 0 0.0
11/11/2021
23.63
 1,491,000 24.51 24.59 23.47 1,000 9,200 -0.2
10/11/2021
24.51
 1,158,100 24.67 24.99 24.11 2,600 0 0.1
09/11/2021
24.67
 1,277,000 24.67 24.99 24.19 0 2,000 -0.1
08/11/2021
24.67
 1,394,344 24.51 25.14 24.11 1,300 150 0.0
05/11/2021
24.51
 2,213,326 23.31 25.06 22.84 300 0 0.0
04/11/2021
23.31
 717,605 23.31 23.79 22.84 0 2,400 -0.1
03/11/2021
23.31
 1,470,512 23.79 24.51 22.28 19,200 3,800 0.5
02/11/2021
23.79
 2,278,729 22.28 24.27 21.96 3,600 6,800 -0.1
01/11/2021
22.28
 1,093,947 22.20 23.08 22.04 3,400 0 0.1
29/10/2021
22.20
 646,490 22.52 22.92 22.12 1,000 0 0.0
28/10/2021
22.52
 858,500 22.28 22.92 22.04 4,100 0 0.1
27/10/2021
22.28
 830,700 22.36 22.44 22.12 2,400 0 0.1
26/10/2021
22.36
 822,838 22.28 23.39 21.88 0 0 0
25/10/2021
22.28
 1,161,400 23.00 23.16 22.12 0 0 0
22/10/2021
23.00
 777,200 23.16 23.87 22.84 4,000 0 0.1
21/10/2021
23.16
 699,700 23.00 24.19 22.60 0 0 0
20/10/2021
23.00
 1,149,100 23.23 24.27 22.52 6,900 0 0.2
19/10/2021
23.23
 871,000 22.60 23.79 22.44 100 400 -0.0
18/10/2021
22.60
 870,700 23.47 23.87 21.80 0 1,100 -0.0
15/10/2021
23.47
 1,474,600 24.91 25.46 23.08 7,800 0 0.2
14/10/2021
24.91
 2,013,900 22.68 25.46 22.60 1,100 6,800 -0.2
13/10/2021
22.68
 1,236,200 21.48 23.00 21.48 1,100 7,200 -0.2
12/10/2021
21.48
 839,000 20.29 21.88 20.21 0 100 -0.0
11/10/2021
20.29
 1,386,700 20.93 20.93 19.65 2,200 1,100 0.0
08/10/2021
20.93
 1,120,600 21.56 22.20 20.85 10,000 0 0.3
07/10/2021
21.56
 749,430 22.28 22.28 21.48 0 0 0
06/10/2021
22.28
 544,600 23.00 23.00 21.96 0 0 0
05/10/2021
23.00
 1,027,238 22.52 23.23 21.56 0 100 -0.0
04/10/2021
22.52
 1,358,598 23.23 24.91 22.12 0 1,400 -0.0
01/10/2021
23.23
 2,661,562 23.79 25.86 22.68 100 7,200 -0.2
30/09/2021
23.79
 781,855 21.72 23.79 22.12 0 8,200 -0.2
29/09/2021
21.72
 1,395,308 20.29 21.72 19.34 0 1,900 -0.0
28/09/2021
20.29
 4,064,771 20.69 21.40 18.30 10,900 5,000 0.1
27/09/2021
20.69
 2,304,194 25.06 25.06 20.69 5,300 0 0.1
24/09/2021
25.06
 5,471,780 25.14 28.25 22.68 11,200 2,500 0.3
23/09/2021
25.14
 6,436,284 28.73 29.44 24.83 5,500 644 0.2
22/09/2021
28.73
 2,722,270 30.63 30.63 28.01 100 1,500 -0.1
21/09/2021
30.63
 1,569,081 30.71 33.42 28.25 0 2,600 -0.1
20/09/2021
30.71
 2,793,482 28.49 30.71 26.74 0 800 -0.0
17/09/2021
28.49
 7,234,407 28.49 29.84 26.10 1,700 23,000 -0.7
16/09/2021
28.49
 5,098,517 30.24 33.42 28.25 400 12,600 -0.5
15/09/2021
30.24
 8,506,000 28.80 33.02 29.44 4,594 20,600 -0.7
14/09/2021
28.80
 3,645,596 25.22 28.80 28.01 9,200 0 0.3
13/09/2021
25.22
 6,256,287 22.36 25.22 23.08 500 3,100 -0.1
10/09/2021
22.36
 4,035,518 20.53 22.36 19.49 1,000 0 0.0
09/09/2021
20.53
 3,937,400 18.38 20.69 18.22 30,000 0 0.7
08/09/2021
18.38
 3,049,100 18.30 19.10 17.98 3,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |