CTCP DAP - VINACHEM (ddv)

26.10
-0.10
(-0.38%)
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
(2026-05-20) 		-0.50 -1.87% 6,613,000 -409,300 0
25.70
26.70
26.10
2 tháng
(2026-04-20) 		-1.60 -5.76% 16,998,200 -397,100 0
25.60
27.80
26.10
3 tháng
(2026-03-23) 		-0.10 -0.38% 40,600,500 1,155,700 37.0
25.60
28.60
26.10
6 tháng
(2025-12-22) 		0.50 1.95% 163,527,300 -114,500 1.8
25
34.30
26.10
12 tháng
(2025-06-24) 		-1.20 -4.38% 337,600,500 -382,200 -34.8
24.60
36.30
26.10
24 tháng
(2024-07-01) 		8 43.94% 750,734,481 -2,849,200 -154.4
13.55
36.30
26.10
36 tháng
(2023-07-05) 		16.75 177.34% 1,149,059,185 5,433,553 -14.9
8.08
36.30
26.10
60 tháng
(2021-07-15) 		15.21 138.43% 1,799,520,496 5,670,253 -12.5
5.71
36.30
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |