CTCP DAP - VINACHEM (ddv)

28.80
0.10
(0.35%)
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)
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
22/09/2020
4.69
 3,000 4.69 4.69 4.69 0 0 0
21/09/2020
4.69
 5,100 4.69 5.20 4.69 0 0 0
18/09/2020
4.69
 2,000 4.69 4.69 4.69 0 0 0
17/09/2020
4.69
 2,000 4.69 4.69 4.69 0 0 0
16/09/2020
4.69
 4,200 4.60 4.69 4.69 0 0 0
15/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
14/09/2020
4.60
 1,700 5.20 5.20 4.60 0 0 0
11/09/2020
5.20
 100 5.11 5.20 5.20 0 0 0
10/09/2020
5.11
 400 5.11 5.11 5.11 0 0 0
09/09/2020
5.11
 0 5.11 5.11 5.11 0 0 0
08/09/2020
5.11
 0 5.11 5.11 5.11 0 0 0
07/09/2020
5.11
 0 5.11 5.11 5.11 0 0 0
04/09/2020
5.11
 100 4.60 5.11 5.11 0 0 0
03/09/2020
4.60
 4 4.60 4.60 4.60 0 0 0
01/09/2020
4.60
 49 4.60 4.60 4.60 0 0 0
31/08/2020
4.60
 600 5.28 5.28 4.60 0 0 0
28/08/2020
5.28
 0 5.28 5.28 5.28 0 0 0
27/08/2020
5.28
 40 5.28 5.28 5.28 0 0 0
26/08/2020
5.28
 1 5.28 5.28 5.28 0 0 0
25/08/2020
5.28
 0 5.20 5.28 5.28 0 0 0
24/08/2020
5.20
 610 4.77 5.45 5.20 0 0 0
21/08/2020
4.77
 0 4.77 4.77 4.77 0 0 0
20/08/2020
4.77
 0 4.77 4.77 4.77 0 0 0
19/08/2020
4.77
 0 4.77 4.77 4.77 0 0 0
18/08/2020
4.77
 2,000 5.54 5.54 4.77 0 0 0
17/08/2020
5.54
 0 5.54 5.54 5.54 0 0 0
14/08/2020
5.54
 100 5.11 5.54 5.54 0 0 0
13/08/2020
5.11
 0 5.11 5.11 5.11 0 0 0
12/08/2020
5.11
 100 4.51 5.11 5.11 0 0 0
11/08/2020
4.51
 0 4.51 4.51 4.51 0 0 0
10/08/2020
4.51
 0 4.51 4.51 4.51 0 0 0
07/08/2020
4.51
 0 4.51 4.51 4.51 0 0 0
06/08/2020
4.51
 1,024 5.11 5.11 4.51 0 0 0
05/08/2020
5.11
 0 5.11 5.11 5.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |