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)
07/09/2021
18.30
 4,975,077 18.70 18.94 17.51 0 300 -0.0
06/09/2021
18.70
 3,437,200 18.14 19.02 17.82 10,000 0 0.2
01/09/2021
18.14
 4,595,100 16.71 18.14 16.47 0 0 0
31/08/2021
16.71
 3,451,451 16.87 17.11 16.47 0 10,000 -0.2
30/08/2021
16.87
 4,335,300 15.52 17.03 15.12 0 0 0
27/08/2021
15.52
 4,014,753 15.20 16.31 13.53 0 10,000 -0.2
26/08/2021
15.20
 7,445,119 13.61 15.28 13.53 10,000 0 0.2
25/08/2021
13.61
 5,225,699 14.16 14.16 13.13 0 500 -0.0
24/08/2021
14.16
 6,058,656 14.48 14.96 14.00 0 700 -0.0
23/08/2021
14.48
 7,291,378 13.61 15.20 13.53 300 300 -0.0
20/08/2021
13.61
 11,108,700 12.65 13.92 12.65 0 2,700 -0.0
19/08/2021
12.65
 3,179,200 12.33 12.81 12.09 700 15,700 -0.2
18/08/2021
12.33
 1,627,000 12.33 12.41 12.09 10,000 10 0.2
17/08/2021
12.33
 1,670,100 12.65 12.65 12.09 0 20 -0.0
16/08/2021
12.65
 2,441,800 12.49 13.05 12.49 8,200 0 0.1
13/08/2021
12.49
 3,628,676 12.17 12.73 11.70 0 0 0
12/08/2021
12.17
 5,851,201 12.73 12.73 11.86 0 0 0
11/08/2021
12.73
 3,455,861 13.05 13.21 12.49 3,030 5,000 -0.0
10/08/2021
13.05
 3,658,518 13.29 13.37 12.73 6,500 100 0.1
09/08/2021
13.29
 3,544,824 12.57 13.45 12.41 0 0 0
06/08/2021
12.57
 3,328,900 12.81 13.13 12.41 5,000 0 0.1
05/08/2021
12.81
 6,926,000 11.86 13.05 11.62 500 0 0.0
04/08/2021
11.86
 1,495,200 11.94 12.09 11.70 0 0 0
03/08/2021
11.94
 2,649,200 11.94 12.25 11.62 0 0 0
02/08/2021
11.94
 3,640,300 11.38 12.09 11.38 0 0 0
30/07/2021
11.38
 1,181,200 11.22 11.46 11.06 5,600 7,700 -0.0
29/07/2021
11.22
 1,251,500 11.06 11.46 10.98 0 38,600 -0.5
28/07/2021
11.06
 1,756,208 11.46 11.46 10.98 0 5,000 -0.1
27/07/2021
11.46
 2,735,600 11.46 11.86 11.14 7,600 0 0.1
26/07/2021
11.46
 2,406,900 10.50 11.46 10.34 29,500 0 0.4
23/07/2021
10.50
 1,679,850 10.42 10.98 10.26 14,100 0 0.2
22/07/2021
10.42
 787,572 10.26 10.50 10.11 0 0 0
21/07/2021
10.26
 843,700 10.11 10.66 10.19 0 0 0
20/07/2021
10.11
 638,600 9.79 10.42 9.71 0 4,000 -0.1
19/07/2021
9.79
 417,800 10.34 10.34 9.55 0 0 0
16/07/2021
10.34
 661,500 10.26 10.50 10.19 0 0 0
15/07/2021
10.26
 536,446 9.95 10.42 9.87 0 0 0
14/07/2021
9.95
 526,900 10.19 10.19 9.55 0 0 0
13/07/2021
10.19
 529,900 9.79 10.26 9.71 0 0 0
12/07/2021
9.79
 1,916,330 10.50 10.50 9.23 0 0 0
09/07/2021
10.50
 1,329,810 10.82 10.98 10.34 0 0 0
08/07/2021
10.82
 803,928 10.90 11.38 10.74 0 0 0
07/07/2021
10.90
 1,676,320 10.98 11.38 10.11 0 0 0
06/07/2021
10.98
 1,994,650 11.78 12.65 10.58 0 0 0
05/07/2021
11.78
 2,248,270 12.17 12.25 11.70 0 0 0
02/07/2021
12.17
 1,427,300 12.17 12.25 12.02 0 0 0
01/07/2021
12.17
 1,369,424 12.25 12.49 12.02 0 0 0
30/06/2021
12.25
 2,564,141 11.94 12.65 11.94 100 1,000 -0.0
29/06/2021
11.94
 1,773,661 12.02 12.02 11.78 0 0 0
28/06/2021
12.02
 1,585,170 11.94 12.25 11.86 0 4,900 -0.1
25/06/2021
11.94
 1,243,400 11.86 12.02 11.70 500 2,600 -0.0
24/06/2021
11.86
 1,423,700 11.78 12.09 11.62 0 0 0
23/06/2021
11.78
 2,434,289 11.78 12.09 11.54 600 0 0.0
22/06/2021
11.78
 2,059,675 12.33 12.49 11.78 0 0 0
21/06/2021
12.33
 1,892,600 12.57 12.73 12.33 0 0 0
18/06/2021
12.57
 5,801,282 11.62 12.89 11.62 0 22,300 -0.3
17/06/2021
11.62
 2,266,200 11.86 12.73 11.38 0 0 0
16/06/2021
11.86
 1,498,710 12.02 12.09 11.78 3,500 0 0.1
15/06/2021
12.02
 1,265,616 12.33 13.85 11.86 3,500 0 0.1
14/06/2021
12.33
 4,083,190 11.78 12.73 11.54 0 1,000 -0.0
11/06/2021
11.78
 2,138,983 11.78 11.94 11.54 24,900 0 0.4
10/06/2021
11.78
 1,813,633 11.78 11.94 11.54 0 0 0
09/06/2021
11.78
 1,989,632 11.62 12.02 11.30 0 0 0
08/06/2021
11.62
 4,259,882 11.38 12.33 11.22 0 0 0
07/06/2021
11.38
 4,940,131 11.62 11.94 10.82 1,000 0 0.0
04/06/2021
11.62
 5,098,774 11.94 12.09 11.38 0 200 -0.0
03/06/2021
11.94
 6,806,009 11.62 12.65 11.14 0 3,000 -0.0
02/06/2021
11.62
 7,271,006 10.34 11.62 10.42 0 3,200 -0.0
01/06/2021
10.34
 4,369,660 9.79 10.50 9.71 4,700 2,000 0.0
31/05/2021
9.79
 3,131,614 9.63 10.03 8.12 0 0 0
28/05/2021
9.63
 1,392,110 9.71 9.87 9.39 0 0 0
27/05/2021
9.71
 3,370,900 9.55 10.26 9.47 1,300 0 0.0
26/05/2021
9.55
 4,328,850 8.51 9.63 8.43 0 0 0
25/05/2021
8.51
 2,411,700 8.35 8.75 8.28 0 0 0
24/05/2021
8.35
 1,316,500 8.35 8.67 8.28 0 0 0
21/05/2021
8.35
 1,065,100 8.51 8.51 8.28 100 0 0.0
20/05/2021
8.51
 1,510,620 8.59 8.99 8.35 0 0 0
19/05/2021
8.59
 808,600 8.59 8.67 8.43 0 0 0
18/05/2021
8.59
 522,400 8.75 8.83 8.51 0 0 0
17/05/2021
8.75
 1,074,324 8.75 8.91 7.56 0 0 0
14/05/2021
8.75
 1,254,550 8.75 8.91 7.64 0 0 0
13/05/2021
8.75
 1,509,876 8.59 9.15 8.43 0 0 0
12/05/2021
8.59
 653,900 8.51 8.59 8.43 0 0 0
11/05/2021
8.51
 1,092,980 8.51 8.91 8.35 500 0 0.0
10/05/2021
8.51
 619,300 8.51 8.51 8.35 0 0 0
07/05/2021
8.51
 856,720 8.75 8.75 8.35 0 0 0
06/05/2021
8.75
 652,100 8.91 8.91 8.67 0 0 0
05/05/2021
8.91
 795,400 8.99 9.15 8.83 0 0 0
04/05/2021
8.99
 1,542,003 8.59 9.15 8.28 0 0 0
29/04/2021
8.59
 739,600 8.59 8.75 8.51 100 0 0.0
28/04/2021
8.59
 722,000 8.43 8.59 8.28 0 0 0
27/04/2021
8.43
 716,716 8.51 8.59 8.28 0 0 0
26/04/2021
8.51
 873,600 8.59 9.15 8.51 0 0 0
23/04/2021
8.59
 1,805,100 8.67 8.91 8.43 800 1,200 -0.0
22/04/2021
8.67
 1,826,700 9.47 9.55 8.67 0 0 0
20/04/2021
9.47
 1,659,900 9.71 10.11 9.39 0 0 0
19/04/2021
9.71
 1,620,500 9.95 10.34 9.71 0 0 0
16/04/2021
9.95
 4,175,526 8.99 10.03 8.43 400 0 0.0
15/04/2021
8.99
 3,808,795 9.63 9.63 8.83 200 0 0.0
14/04/2021
9.63
 2,787,300 9.87 9.87 9.47 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |