CTCP DAP - VINACHEM (ddv)

29.30
0.60
(2.09%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |