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)
15/06/2020
4.86
 0 4.86 4.86 4.86 0 0 0
12/06/2020
4.86
 0 5.03 4.86 4.86 0 0 0
11/06/2020
5.03
 4,920 5.03 5.03 4.34 0 0 0
10/06/2020
5.03
 1,300 5.03 5.03 4.34 0 0 0
09/06/2020
5.03
 6,640 5.03 5.03 5.03 0 0 0
08/06/2020
5.03
 0 5.03 5.03 5.03 0 0 0
05/06/2020
5.03
 0 5.03 5.03 5.03 0 0 0
04/06/2020
5.03
 1,000 5.03 5.03 5.03 0 0 0
03/06/2020
5.03
 20 5.03 5.03 5.03 0 0 0
02/06/2020
5.03
 4,000 5.11 5.11 5.03 0 0 0
01/06/2020
5.11
 700 5.11 5.11 5.11 0 0 0
29/05/2020
5.11
 164 5.11 5.11 4.34 0 0 0
28/05/2020
5.11
 2,000 4.86 5.11 5.03 0 0 0
27/05/2020
4.86
 12,500 5.03 5.03 4.86 0 0 0
26/05/2020
5.03
 3,000 4.86 5.03 5.03 0 0 0
25/05/2020
4.86
 10 4.86 4.86 4.86 0 0 0
22/05/2020
4.86
 5,000 4.86 4.86 4.86 0 0 0
21/05/2020
4.86
 2,000 4.86 4.86 4.26 0 0 0
20/05/2020
4.86
 10 4.86 4.86 4.86 0 0 0
19/05/2020
4.86
 5,500 5.11 5.11 4.86 0 0 0
18/05/2020
5.11
 2,000 4.94 5.11 4.86 0 0 0
15/05/2020
4.94
 0 4.94 4.94 4.94 0 0 0
14/05/2020
4.94
 3,000 4.94 4.94 4.94 0 0 0
13/05/2020
4.94
 3,100 5.03 5.03 4.94 0 0 0
12/05/2020
5.03
 0 5.03 5.03 5.03 0 0 0
11/05/2020
5.03
 1,000 4.86 5.03 5.03 0 0 0
08/05/2020
4.86
 0 4.86 4.86 4.86 0 0 0
07/05/2020
4.86
 0 4.77 4.86 4.77 0 0 0
06/05/2020
4.77
 10,300 4.86 4.86 4.17 0 0 0
05/05/2020
4.86
 0 4.86 4.86 4.86 0 0 0
04/05/2020
4.86
 900 4.86 4.86 4.86 0 0 0
29/04/2020
4.86
 8,539 4.86 4.86 4.86 0 0 0
28/04/2020
4.86
 0 4.86 4.86 4.86 0 0 0
27/04/2020
4.86
 1,690 4.86 4.86 4.86 0 0 0
24/04/2020
4.86
 7,200 4.86 4.86 4.86 0 0 0
23/04/2020
4.86
 10,000 4.77 4.86 4.86 0 0 0
22/04/2020
4.77
 9,100 4.94 5.11 4.77 0 0 0
21/04/2020
4.94
 3,300 4.94 4.94 4.94 0 0 0
20/04/2020
4.94
 7,000 5.03 5.03 4.94 0 0 0
17/04/2020
5.03
 3,700 5.11 5.20 5.03 0 0 0
16/04/2020
5.11
 2,630 5.28 5.28 5.11 0 0 0
15/04/2020
5.28
 2,520 4.94 5.28 5.28 0 0 0
14/04/2020
4.94
 300 5.03 5.03 4.94 0 0 0
13/04/2020
5.03
 300 5.20 5.96 5.03 0 0 0
10/04/2020
5.20
 1,900 4.86 5.28 5.20 0 0 0
09/04/2020
4.86
 0 4.86 4.86 4.86 0 0 0
08/04/2020
4.86
 100 5.03 5.03 4.86 0 0 0
07/04/2020
5.03
 0 5.11 5.03 5.03 0 0 0
06/04/2020
5.11
 4,500 4.86 5.11 4.86 0 0 0
03/04/2020
4.86
 2,600 5.11 5.28 4.86 0 0 0
01/04/2020
5.11
 1,700 5.71 5.71 5.11 0 0 0
31/03/2020
5.71
 16,100 5.03 5.71 4.60 0 0 0
30/03/2020
5.03
 2,213 4.94 5.03 4.51 0 0 0
27/03/2020
4.94
 3,100 4.94 4.94 4.43 0 0 0
26/03/2020
4.94
 4,000 4.94 4.94 4.69 0 0 0
25/03/2020
4.94
 3,100 4.77 4.94 4.43 0 0 0
24/03/2020
4.77
 2,000 4.77 4.77 4.77 0 0 0
23/03/2020
4.77
 200 4.77 4.77 4.77 0 0 0
20/03/2020
4.77
 100 4.69 4.77 4.77 0 0 0
19/03/2020
4.69
 1,700 4.86 4.86 4.69 0 0 0
18/03/2020
4.86
 600 4.94 4.94 4.86 0 0 0
17/03/2020
4.94
 2,100 4.86 4.94 4.94 0 0 0
16/03/2020
4.86
 1,000 4.86 4.94 4.86 0 0 0
13/03/2020
4.86
 4,200 4.94 4.94 4.86 0 0 0
12/03/2020
4.94
 2,900 4.86 4.94 4.94 0 0 0
11/03/2020
4.86
 2,000 4.86 4.86 4.86 0 0 0
10/03/2020
4.86
 0 4.86 4.86 4.86 0 0 0
09/03/2020
4.86
 2,000 5.54 5.54 4.86 0 0 0
06/03/2020
5.54
 3,610 4.69 5.54 5.37 0 0 0
05/03/2020
4.69
 300 5.37 5.37 4.69 0 0 0
04/03/2020
5.37
 5,200 5.37 5.37 5.37 0 0 0
03/03/2020
5.37
 0 5.37 5.37 5.37 0 0 0
02/03/2020
5.37
 4,800 5.37 5.37 5.28 0 0 0
28/02/2020
5.37
 100 5.11 5.37 5.37 0 0 0
27/02/2020
5.11
 0 5.03 5.11 5.11 0 0 0
26/02/2020
5.03
 5,300 5.28 5.37 5.03 0 0 0
25/02/2020
5.28
 18,510 5.54 6.39 5.28 0 0 0
24/02/2020
5.54
 4,800 5.28 6.05 5.28 0 0 0
21/02/2020
5.28
 0 5.28 5.28 5.28 0 0 0
20/02/2020
5.28
 0 5.28 5.28 5.28 0 0 0
19/02/2020
5.28
 100 5.11 5.28 5.28 0 0 0
18/02/2020
5.11
 0 5.11 5.11 5.11 0 0 0
17/02/2020
5.11
 0 5.11 5.11 5.11 0 0 0
14/02/2020
5.11
 0 5.11 5.11 5.11 0 0 0
13/02/2020
5.11
 100 5.11 5.11 5.11 0 0 0
12/02/2020
5.11
 0 5.11 5.11 5.11 0 0 0
11/02/2020
5.11
 0 5.11 5.11 5.11 0 0 0
10/02/2020
5.11
 0 5.11 5.11 5.11 0 0 0
07/02/2020
5.11
 0 5.11 5.11 5.11 0 0 0
06/02/2020
5.11
 0 5.11 5.11 5.11 0 0 0
05/02/2020
5.11
 0 5.11 5.11 5.11 0 0 0
04/02/2020
5.11
 0 5.11 5.11 5.11 0 0 0
03/02/2020
5.11
 0 5.11 5.11 5.11 0 0 0
31/01/2020
5.11
 0 5.11 5.11 5.11 0 0 0
30/01/2020
5.11
 0 5.45 5.11 5.11 0 0 0
22/01/2020
5.45
 5,000 4.86 5.45 4.51 0 0 0
21/01/2020
4.86
 100 5.03 5.03 4.86 0 0 0
20/01/2020
5.03
 0 5.03 5.03 5.03 0 0 0
17/01/2020
5.03
 0 5.03 5.03 5.03 0 0 0
16/01/2020
5.03
 0 5.03 5.03 5.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |