CTCP DAP - VINACHEM (ddv)

27.10
0.40
(1.50%)
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
(2025-12-29) 		1.50 5.95% 33,598,900 -622,300 -17.2
25.20
29.30
27.10
2 tháng
(2025-12-01) 		-0.10 -0.37% 48,495,100 -1,222,700 -32.1
24.60
29.30
27.10
3 tháng
(2025-10-30) 		-4.60 -14.70% 71,470,300 -1,816,400 -49.9
24.60
31.30
27.10
6 tháng
(2025-08-01) 		-6.50 -19.58% 154,083,200 -3,610,500 -105.5
24.60
36.30
27.10
12 tháng
(2025-02-03) 		9.37 54.06% 439,193,308 -1,770,600 -144.5
13.55
36.30
27.10
24 tháng
(2024-02-15) 		16.64 165.50% 851,302,975 5,081,300 -32.3
10.06
36.30
27.10
36 tháng
(2023-02-13) 		19.14 253.30% 1,103,802,175 5,115,553 -32.1
7.47
36.30
27.10
60 tháng
(2021-02-23) 		18.78 237.03% 1,878,081,639 5,173,653 -31.3
5.71
36.30
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2018
8.52
 0 8.35 8.52 8.52 0 0 0
08/11/2018
8.35
 3,800 8.77 8.77 8.35 0 0 0
07/11/2018
8.77
 4,000 8.94 8.94 8.69 0 0 0
06/11/2018
8.94
 550 9.11 9.11 8.94 0 0 0
05/11/2018
9.11
 1,500 9.20 9.20 9.11 0 0 0
02/11/2018
9.20
 100 8.52 9.20 9.20 0 0 0
01/11/2018
8.52
 0 8.52 8.52 8.52 0 0 0
31/10/2018
8.52
 4,100 8.52 9.29 8.52 0 0 0
30/10/2018
8.52
 4,506 9.37 9.37 8.52 0 0 0
29/10/2018
9.37
 6,156 9.37 9.37 8.60 0 0 0
26/10/2018
9.37
 100 8.86 9.37 9.37 0 0 0
25/10/2018
8.86
 1,106 9.29 9.29 8.86 0 0 0
24/10/2018
9.29
 14,056 9.37 9.37 9.20 0 0 0
23/10/2018
9.37
 90,210 8.52 9.71 8.86 0 0 0
22/10/2018
8.52
 1,306 8.94 8.94 8.52 0 0 0
19/10/2018
8.94
 40,100 8.43 9.37 8.26 0 0 0
18/10/2018
8.43
 16,500 8.26 8.43 8.26 0 0 0
17/10/2018
8.26
 1,700 8.09 8.26 8.09 0 0 0
16/10/2018
8.09
 10,166 8.18 8.18 8.09 0 0 0
15/10/2018
8.18
 11,200 8.18 8.86 8.18 0 0 0
12/10/2018
8.18
 95,080 8.09 8.18 8.09 0 0 0
11/10/2018
8.09
 41,200 8.26 8.26 7.92 0 0 0
10/10/2018
8.26
 25,300 8.18 8.26 8.18 0 0 0
09/10/2018
8.18
 91,000 7.84 8.18 7.84 0 0 0
08/10/2018
7.84
 0 7.84 7.84 7.84 0 0 0
05/10/2018
7.84
 15,500 8.01 8.01 7.84 0 0 0
04/10/2018
8.01
 2,920 8.01 8.18 8.01 0 0 0
03/10/2018
8.01
 30,000 7.92 8.01 7.92 0 0 0
02/10/2018
7.92
 20,400 8.09 8.09 7.84 0 0 0
01/10/2018
8.09
 102,100 7.84 8.09 7.67 0 0 0
28/09/2018
7.84
 8,300 7.75 8.01 7.33 0 0 0
27/09/2018
7.75
 22,100 7.75 8.09 7.67 0 0 0
26/09/2018
7.75
 29,800 7.84 7.84 7.67 0 0 0
25/09/2018
7.84
 50,800 7.75 7.84 7.58 0 0 0
24/09/2018
7.75
 13,000 7.75 7.75 7.75 0 0 0
21/09/2018
7.75
 11,400 7.84 7.84 7.67 0 0 0
20/09/2018
7.84
 17,200 7.84 7.92 7.84 0 0 0
19/09/2018
7.84
 11,400 7.75 8.01 7.84 0 0 0
18/09/2018
7.75
 15,200 7.67 8.18 7.24 0 0 0
17/09/2018
7.67
 47,400 7.67 7.92 7.07 0 0 0
14/09/2018
7.67
 0 7.67 7.67 7.67 0 0 0
13/09/2018
7.67
 43,900 7.67 7.67 7.50 0 0 0
12/09/2018
7.67
 61,600 7.67 7.84 7.58 0 0 0
11/09/2018
7.67
 61,500 7.50 7.75 7.58 0 0 0
10/09/2018
7.50
 21,400 7.58 7.67 7.50 0 0 0
07/09/2018
7.58
 120,400 7.07 7.75 7.07 0 0 0
06/09/2018
7.07
 44,900 7.33 7.41 6.64 0 0 0
05/09/2018
7.33
 32,100 7.16 7.84 7.33 0 0 0
04/09/2018
7.16
 60,300 7.07 7.16 6.99 0 0 0
31/08/2018
7.07
 34,900 6.81 7.16 6.81 0 0 0
30/08/2018
6.81
 29,300 7.41 7.41 6.81 0 0 0
29/08/2018
7.41
 12,800 7.24 7.58 7.07 0 0 0
28/08/2018
7.24
 17,800 7.67 7.67 7.24 0 0 0
27/08/2018
7.67
 75,200 7.24 7.67 7.24 0 0 0
24/08/2018
7.24
 66,400 6.99 7.33 7.07 0 0 0
23/08/2018
6.99
 3,400 6.99 6.99 6.90 0 0 0
22/08/2018
6.99
 23,800 7.24 7.24 6.22 0 0 0
21/08/2018
7.24
 68,700 6.81 7.24 6.81 0 0 0
20/08/2018
6.81
 59,800 6.73 6.81 6.73 0 0 0
17/08/2018
6.73
 65,800 6.64 6.90 6.56 0 0 0
16/08/2018
6.64
 43,300 6.64 6.64 6.47 0 0 0
15/08/2018
6.64
 27,600 6.64 6.81 6.64 0 0 0
14/08/2018
6.64
 42,600 6.56 6.73 6.64 0 0 0
13/08/2018
6.56
 32,600 6.47 6.64 6.56 0 0 0
10/08/2018
6.47
 41,800 6.56 6.81 6.47 0 0 0
09/08/2018
6.56
 130,800 6.39 6.56 6.39 0 0 0
08/08/2018
6.39
 24,000 6.39 6.39 6.30 0 0 0
07/08/2018
6.39
 42,000 6.22 6.39 6.30 0 0 0
06/08/2018
6.22
 39,100 6.30 6.30 6.13 0 0 0
03/08/2018
6.30
 42,400 6.22 6.39 6.22 0 0 0
02/08/2018
6.22
 166,300 6.22 6.30 6.22 0 0 0
01/08/2018
6.22
 18,700 6.13 6.22 6.22 0 0 0
31/07/2018
6.13
 71,000 6.13 6.22 6.13 0 0 0
30/07/2018
6.13
 24,600 6.22 6.22 6.05 0 0 0
27/07/2018
6.22
 118,100 5.88 6.22 5.88 0 0 0
26/07/2018
5.88
 6,600 5.79 5.88 5.88 0 0 0
25/07/2018
5.79
 17,000 6.05 6.05 5.79 0 0 0
24/07/2018
6.05
 300 6.13 6.13 5.79 0 0 0
23/07/2018
6.13
 4,300 6.05 6.22 5.79 0 0 0
20/07/2018
6.05
 15,600 5.96 6.05 5.96 0 0 0
19/07/2018
5.96
 19,200 6.05 6.05 5.88 0 0 0
18/07/2018
6.05
 46,800 5.88 6.05 5.79 0 0 0
17/07/2018
5.88
 61,115 5.54 5.88 5.62 0 0 0
16/07/2018
5.54
 8,100 5.54 5.54 5.54 0 0 0
13/07/2018
5.54
 0 5.54 5.54 5.54 0 0 0
12/07/2018
5.54
 21,000 5.45 5.54 5.45 0 0 0
11/07/2018
5.45
 30,500 5.45 5.62 5.45 0 0 0
10/07/2018
5.45
 0 5.45 5.45 5.45 0 0 0
09/07/2018
5.45
 700 5.45 5.45 5.45 0 0 0
06/07/2018
5.45
 22,700 5.45 5.45 5.28 0 0 0
05/07/2018
5.45
 26,315 5.79 5.79 5.45 0 0 0
04/07/2018
5.79
 600 5.71 5.79 5.45 0 0 0
03/07/2018
5.71
 25,000 5.71 5.88 5.71 0 0 0
02/07/2018
5.71
 238,100 5.71 6.30 5.62 0 0 0
29/06/2018
5.71
 6,100 5.54 5.71 5.54 0 0 0
28/06/2018
5.54
 18,500 5.54 5.88 5.54 0 0 0
27/06/2018
5.54
 31,000 6.05 6.05 5.54 0 0 0
26/06/2018
6.05
 275,400 5.37 6.05 5.20 0 0 0
25/06/2018
5.37
 1,100 5.20 5.54 5.37 0 0 0
22/06/2018
5.20
 19,100 5.20 5.28 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |