CTCP DAP - VINACHEM (ddv)

26.20
-0.30
(-1.13%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2020
5.79
 500 5.62 5.79 5.79 0 0 0
10/11/2020
5.62
 1,150 5.54 5.62 5.28 0 0 0
09/11/2020
5.54
 2,000 5.28 5.54 5.54 0 0 0
06/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
05/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
04/11/2020
5.28
 500 5.62 5.62 5.28 0 0 0
03/11/2020
5.62
 50 5.62 5.62 5.62 0 0 0
02/11/2020
5.62
 0 6.05 5.62 5.62 0 0 0
30/10/2020
6.05
 19,500 6.05 6.39 5.54 0 0 0
29/10/2020
6.05
 274,250 5.37 6.05 5.45 0 0 0
28/10/2020
5.37
 1,400 5.11 5.37 5.03 0 0 0
27/10/2020
5.11
 7,000 5.20 5.20 5.11 0 0 0
26/10/2020
5.20
 3,300 5.20 5.20 5.11 0 0 0
23/10/2020
5.20
 1,100 5.11 5.20 5.20 0 0 0
22/10/2020
5.11
 0 5.11 5.11 5.11 0 0 0
21/10/2020
5.11
 10,300 5.11 5.20 5.11 0 0 0
20/10/2020
5.11
 7,600 5.11 5.20 5.11 0 0 0
19/10/2020
5.11
 100 5.45 5.45 5.11 0 0 0
16/10/2020
5.45
 1,000 5.45 5.45 5.45 0 0 0
15/10/2020
5.45
 1,100 5.45 5.45 5.45 0 0 0
14/10/2020
5.45
 5,000 6.05 6.05 5.45 0 0 0
13/10/2020
6.05
 2,700 5.54 6.05 5.37 0 0 0
12/10/2020
5.54
 5,000 5.71 6.30 5.54 0 0 0
09/10/2020
5.71
 48,820 5.11 5.88 5.28 0 0 0
08/10/2020
5.11
 4,000 5.20 5.20 5.03 0 0 0
07/10/2020
5.20
 16,200 5.37 5.37 5.11 0 0 0
06/10/2020
5.37
 6,700 5.37 5.37 5.11 0 0 0
05/10/2020
5.37
 9,200 5.54 5.54 4.86 0 0 0
02/10/2020
5.54
 46,500 6.05 6.99 5.28 0 0 0
01/10/2020
6.05
 48,200 6.13 6.99 5.96 0 0 0
30/09/2020
6.13
 20,420 5.37 6.13 6.13 0 0 0
29/09/2020
5.37
 57,553 4.69 5.37 5.37 0 0 0
28/09/2020
4.69
 2,900 4.69 4.77 4.69 0 0 0
25/09/2020
4.69
 2,400 4.69 4.69 4.69 0 0 0
24/09/2020
4.69
 5,900 4.69 4.69 4.69 0 0 0
23/09/2020
4.69
 0 4.69 4.69 4.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |