Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/04/2021	9.87	3,110,800	10.19	10.19	9.71	0	0	0
12/04/2021	10.19	2,358,750	10.34	10.34	10.11	0	0	0
09/04/2021	10.34	2,039,700	10.42	10.42	10.19	100	0	0.0
08/04/2021	10.42	3,175,300	10.26	10.50	9.95	700	0	0.0
07/04/2021	10.26	2,529,800	10.42	10.42	10.11	500	0	0.0
06/04/2021	10.42	2,063,656	10.42	10.42	8.91	100	0	0.0
05/04/2021	10.42	2,742,892	10.74	10.74	10.26	1,400	0	0.0
02/04/2021	10.74	2,609,510	10.66	10.98	10.34	0	0	0
01/04/2021	10.66	2,275,232	10.66	10.74	10.34	0	0	0
31/03/2021	10.66	2,146,611	10.58	10.66	9.15	900	0	0.0
30/03/2021	10.58	1,810,922	10.90	10.90	10.42	100	0	0.0
29/03/2021	10.90	4,531,500	10.03	11.38	9.95	0	0	0
26/03/2021	10.03	2,964,486	10.58	10.58	9.47	0	0	0
25/03/2021	10.58	2,765,200	11.14	11.22	10.50	100	0	0.0
24/03/2021	11.14	2,633,601	11.46	11.54	10.82	3,000	0	0.0
23/03/2021	11.46	3,691,523	10.74	11.54	8.91	0	500	-0.0
22/03/2021	10.74	3,873,451	10.19	11.22	9.63	0	4,500	-0.1
19/03/2021	10.19	1,176,465	10.50	10.74	10.11	0	0	0
18/03/2021	10.50	1,216,600	10.74	11.06	10.34	0	0	0
17/03/2021	10.74	2,075,636	10.50	11.30	10.58	2,000	2,500	-0.0
16/03/2021	10.50	2,284,080	9.95	11.46	9.55	0	12,000	-0.2
15/03/2021	9.95	1,663,900	10.42	10.90	9.71	5,000	0	0.1
12/03/2021	10.42	2,191,300	11.06	11.62	10.19	2,500	66,800	-0.8
11/03/2021	11.06	1,024,400	11.62	12.25	10.98	1,300	3,000	-0.0
10/03/2021	11.62	1,257,970	12.57	13.05	11.46	10,700	100	0.2
09/03/2021	12.57	1,811,050	13.92	13.92	12.25	1,200	0	0.0
08/03/2021	13.92	2,396,600	13.13	14.40	11.94	1,600	0	0.0
05/03/2021	13.13	1,858,210	12.65	13.13	11.46	5,000	100	0.1
04/03/2021	12.65	2,784,449	11.14	12.65	10.19	16,600	0	0.2
03/03/2021	11.14	1,600,180	9.87	11.14	9.95	19,600	0	0.3
02/03/2021	9.87	753,000	8.67	9.87	7.32	26,000	0	0.3
01/03/2021	8.67	546,749	7.56	8.67	7.56	0	0	0
26/02/2021	7.56	4,100	7.40	7.56	7.56	0	0	0
25/02/2021	7.40	2,100	7.48	7.48	7.40	0	0	0
24/02/2021	7.48	19,660	7.40	7.56	7.48	0	0	0
23/02/2021	7.40	3,000	7.72	7.72	7.40	0	0	0
22/02/2021	7.72	4,600	7.48	7.72	7.48	0	0	0
19/02/2021	7.48	300	7.56	7.56	7.48	0	0	0
18/02/2021	7.56	17,110	7.32	7.56	7.48	0	0	0
17/02/2021	7.32	800	7.56	7.56	7.16	0	0	0
09/02/2021	7.56	11,600	7.80	7.80	7.48	0	0	0
08/02/2021	7.80	121,300	7.32	7.88	7.24	0	0	0
05/02/2021	7.32	3,000	6.76	7.32	7.24	0	0	0
04/02/2021	6.76	20,900	6.76	7.72	6.76	0	0	0
03/02/2021	6.76	1,210	6.60	6.76	6.60	0	0	0
02/02/2021	6.60	1,200	6.60	6.60	6.60	0	0	0
01/02/2021	6.60	6,300	5.81	6.60	6.52	0	0	0
29/01/2021	5.81	7,200	4.93	5.81	5.81	0	0	0
28/01/2021	4.93	5,000	5.73	5.73	4.93	0	2,400	-0.0
27/01/2021	5.73	0	5.89	5.73	5.73	0	0	0
26/01/2021	5.89	7,200	6.68	6.68	5.73	0	0	0
25/01/2021	6.68	4,900	7.64	7.64	6.52	0	0	0
22/01/2021	7.64	0	7.64	7.64	7.64	0	0	0
21/01/2021	7.64	100	7.64	7.64	7.64	0	0	0
20/01/2021	7.64	9,200	7.00	8.04	7.16	0	0	0
19/01/2021	7.00	200	7.00	7.00	7.00	0	0	0
18/01/2021	7.00	1,500	7.16	7.16	7.00	0	0	0
15/01/2021	7.16	100	7.16	7.16	7.16	0	0	0
14/01/2021	7.16	0	7.16	7.16	7.16	0	0	0
13/01/2021	7.16	500	7.16	7.16	7.16	0	0	0
12/01/2021	7.16	600	7.16	7.16	7.16	0	0	0
11/01/2021	7.16	2,500	7.16	7.16	7.16	0	0	0
08/01/2021	7.16	2,000	7.08	7.16	7.16	0	0	0
07/01/2021	7.08	9,900	7.24	7.24	7.08	0	0	0
06/01/2021	7.24	9,100	7.16	7.24	7.16	0	0	0
05/01/2021	7.16	1,000	7.00	7.16	7.16	0	0	0
04/01/2021	7.00	5,000	7.00	7.00	7.00	0	0	0
31/12/2020	7.00	114,900	6.13	7.00	7.00	1,900	0	0.0
30/12/2020	6.13	0	6.45	6.13	6.13	0	0	0
29/12/2020	6.45	10,500	6.29	6.45	5.73	0	0	0
28/12/2020	6.29	0	6.29	6.29	6.29	0	0	0
25/12/2020	6.29	0	6.45	6.29	6.29	0	0	0
24/12/2020	6.45	35,900	5.65	6.45	5.65	600	0	0.0
23/12/2020	5.65	12,400	5.33	5.65	5.65	0	0	0
22/12/2020	5.33	500	5.65	6.37	5.33	0	0	0
21/12/2020	5.65	1,000	5.17	5.65	5.65	0	0	0
18/12/2020	5.17	6,000	5.17	5.17	5.17	0	0	0
17/12/2020	5.17	4,600	5.57	5.57	5.17	0	0	0
16/12/2020	5.57	600	5.57	5.57	5.57	0	0	0
15/12/2020	5.57	800	5.57	5.57	5.57	0	0	0
14/12/2020	5.57	1,000	5.57	5.57	5.57	0	0	0
11/12/2020	5.57	0	5.57	5.57	5.57	0	0	0
10/12/2020	5.57	300	5.81	5.81	5.57	0	0	0
09/12/2020	5.81	1,100	5.49	5.81	5.81	0	0	0
08/12/2020	5.49	0	5.49	5.49	5.49	0	0	0
07/12/2020	5.49	7,600	5.49	5.49	5.49	0	0	0
04/12/2020	5.49	0	5.57	5.49	5.49	0	0	0
03/12/2020	5.57	5,200	5.57	5.57	5.33	0	0	0
02/12/2020	5.57	0	5.57	5.57	5.57	0	0	0
01/12/2020	5.57	0	5.57	5.57	5.57	0	0	0
30/11/2020	5.57	0	5.57	5.57	5.57	0	0	0
27/11/2020	5.57	11,900	5.73	5.73	5.57	0	0	0
26/11/2020	5.73	21,600	5.01	5.73	5.09	0	0	0
25/11/2020	5.01	0	5.01	5.01	5.01	0	0	0
24/11/2020	5.01	2,900	5.17	5.17	5.01	0	0	0
23/11/2020	5.17	700	5.33	5.33	5.09	0	0	0
20/11/2020	5.33	1,100	5.01	5.41	5.33	0	0	0
19/11/2020	5.01	0	5.01	5.01	5.01	0	0	0
18/11/2020	5.01	4,500	5.57	5.57	5.01	0	0	0
17/11/2020	5.57	0	5.57	5.57	5.57	0	0	0

Page:
<<
14
15
16
>>

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

CTCP DAP - VINACHEM (ddv)

THỐNG KÊ GIAO DỊCH