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)
16/11/2020
5.57
 0 5.65 5.57 5.57 0 0 0
13/11/2020
5.65
 9,700 5.41 5.65 5.41 0 0 0
12/11/2020
5.41
 4,000 5.41 5.41 5.41 0 0 0
11/11/2020
5.41
 500 5.25 5.41 5.41 0 0 0
10/11/2020
5.25
 1,150 5.17 5.25 4.93 0 0 0
09/11/2020
5.17
 2,000 4.93 5.17 5.17 0 0 0
06/11/2020
4.93
 0 4.93 4.93 4.93 0 0 0
05/11/2020
4.93
 0 4.93 4.93 4.93 0 0 0
04/11/2020
4.93
 500 5.25 5.25 4.93 0 0 0
03/11/2020
5.25
 50 5.25 5.25 5.25 0 0 0
02/11/2020
5.25
 0 5.65 5.25 5.25 0 0 0
30/10/2020
5.65
 19,500 5.65 5.97 5.17 0 0 0
29/10/2020
5.65
 274,250 5.01 5.65 5.09 0 0 0
28/10/2020
5.01
 1,400 4.77 5.01 4.69 0 0 0
27/10/2020
4.77
 7,000 4.85 4.85 4.77 0 0 0
26/10/2020
4.85
 3,300 4.85 4.85 4.77 0 0 0
23/10/2020
4.85
 1,100 4.77 4.85 4.85 0 0 0
22/10/2020
4.77
 0 4.77 4.77 4.77 0 0 0
21/10/2020
4.77
 10,300 4.77 4.85 4.77 0 0 0
20/10/2020
4.77
 7,600 4.77 4.85 4.77 0 0 0
19/10/2020
4.77
 100 5.09 5.09 4.77 0 0 0
16/10/2020
5.09
 1,000 5.09 5.09 5.09 0 0 0
15/10/2020
5.09
 1,100 5.09 5.09 5.09 0 0 0
14/10/2020
5.09
 5,000 5.65 5.65 5.09 0 0 0
13/10/2020
5.65
 2,700 5.17 5.65 5.01 0 0 0
12/10/2020
5.17
 5,000 5.33 5.89 5.17 0 0 0
09/10/2020
5.33
 48,820 4.77 5.49 4.93 0 0 0
08/10/2020
4.77
 4,000 4.85 4.85 4.69 0 0 0
07/10/2020
4.85
 16,200 5.01 5.01 4.77 0 0 0
06/10/2020
5.01
 6,700 5.01 5.01 4.77 0 0 0
05/10/2020
5.01
 9,200 5.17 5.17 4.54 0 0 0
02/10/2020
5.17
 46,500 5.65 6.52 4.93 0 0 0
01/10/2020
5.65
 48,200 5.73 6.52 5.57 0 0 0
30/09/2020
5.73
 20,420 5.01 5.73 5.73 0 0 0
29/09/2020
5.01
 57,553 4.38 5.01 5.01 0 0 0
28/09/2020
4.38
 2,900 4.38 4.46 4.38 0 0 0
25/09/2020
4.38
 2,400 4.38 4.38 4.38 0 0 0
24/09/2020
4.38
 5,900 4.38 4.38 4.38 0 0 0
23/09/2020
4.38
 0 4.38 4.38 4.38 0 0 0
22/09/2020
4.38
 3,000 4.38 4.38 4.38 0 0 0
21/09/2020
4.38
 5,100 4.38 4.85 4.38 0 0 0
18/09/2020
4.38
 2,000 4.38 4.38 4.38 0 0 0
17/09/2020
4.38
 2,000 4.38 4.38 4.38 0 0 0
16/09/2020
4.38
 4,200 4.30 4.38 4.38 0 0 0
15/09/2020
4.30
 0 4.30 4.30 4.30 0 0 0
14/09/2020
4.30
 1,700 4.85 4.85 4.30 0 0 0
11/09/2020
4.85
 100 4.77 4.85 4.85 0 0 0
10/09/2020
4.77
 400 4.77 4.77 4.77 0 0 0
09/09/2020
4.77
 0 4.77 4.77 4.77 0 0 0
08/09/2020
4.77
 0 4.77 4.77 4.77 0 0 0
07/09/2020
4.77
 0 4.77 4.77 4.77 0 0 0
04/09/2020
4.77
 100 4.30 4.77 4.77 0 0 0
03/09/2020
4.30
 4 4.30 4.30 4.30 0 0 0
01/09/2020
4.30
 49 4.30 4.30 4.30 0 0 0
31/08/2020
4.30
 600 4.93 4.93 4.30 0 0 0
28/08/2020
4.93
 0 4.93 4.93 4.93 0 0 0
27/08/2020
4.93
 40 4.93 4.93 4.93 0 0 0
26/08/2020
4.93
 1 4.93 4.93 4.93 0 0 0
25/08/2020
4.93
 0 4.85 4.93 4.93 0 0 0
24/08/2020
4.85
 610 4.46 5.09 4.85 0 0 0
21/08/2020
4.46
 0 4.46 4.46 4.46 0 0 0
20/08/2020
4.46
 0 4.46 4.46 4.46 0 0 0
19/08/2020
4.46
 0 4.46 4.46 4.46 0 0 0
18/08/2020
4.46
 2,000 5.17 5.17 4.46 0 0 0
17/08/2020
5.17
 0 5.17 5.17 5.17 0 0 0
14/08/2020
5.17
 100 4.77 5.17 5.17 0 0 0
13/08/2020
4.77
 0 4.77 4.77 4.77 0 0 0
12/08/2020
4.77
 100 4.22 4.77 4.77 0 0 0
11/08/2020
4.22
 0 4.22 4.22 4.22 0 0 0
10/08/2020
4.22
 0 4.22 4.22 4.22 0 0 0
07/08/2020
4.22
 0 4.22 4.22 4.22 0 0 0
06/08/2020
4.22
 1,024 4.77 4.77 4.22 0 0 0
05/08/2020
4.77
 0 4.77 4.77 4.77 0 0 0
04/08/2020
4.77
 0 4.77 4.77 4.77 0 0 0
03/08/2020
4.77
 0 4.77 4.77 4.77 0 0 0
31/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
30/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
29/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
28/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
27/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
24/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
23/07/2020
4.77
 100 4.69 4.77 4.77 0 0 0
22/07/2020
4.69
 0 4.69 4.69 4.69 0 0 0
21/07/2020
4.69
 0 4.69 4.69 4.69 0 0 0
20/07/2020
4.69
 0 4.69 4.69 4.69 0 0 0
17/07/2020
4.69
 100 4.38 4.69 4.69 0 0 0
16/07/2020
4.38
 1,700 4.77 4.77 4.38 0 0 0
15/07/2020
4.77
 2,400 4.77 4.77 4.54 0 0 0
14/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
13/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
10/07/2020
4.77
 4,200 4.77 4.77 4.77 0 0 0
09/07/2020
4.77
 80,200 4.77 4.93 4.77 0 0 0
08/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
07/07/2020
4.77
 500 4.77 4.77 4.77 0 0 0
06/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
03/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
02/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
01/07/2020
4.77
 0 5.25 4.77 4.77 0 0 0
30/06/2020
5.25
 40,000 5.01 5.25 4.38 0 0 0
29/06/2020
5.01
 37,700 4.46 5.01 4.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |