Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/03/2026	27.56	2,304,700	25.03	29.14	24.10	130,000	101,800	0.9
09/03/2026	26.44	7,588,100	29.52	31.76	25.31	130,000	101,800	0.9
06/03/2026	29.42	2,547,500	28.68	29.80	28.68	2,400	100,000	-3.0
05/03/2026	28.77	3,687,900	30.27	30.73	28.30	77,000	66,600	0.3
04/03/2026	30.27	4,554,100	32.04	32.60	28.68	234,500	6,500	7.8
03/03/2026	32.04	4,628,800	31.95	32.69	30.08	0	20,000	-0.7
02/03/2026	31.76	6,308,700	29.61	32.04	29.14	0	3,000	-0.1
27/02/2026	29.61	4,210,500	28.30	29.89	28.30	0	0	0
26/02/2026	28.40	1,966,800	28.40	28.77	27.84	0	0	0
25/02/2026	28.68	2,135,700	28.86	29.33	28.30	0	552,500	-16.8
24/02/2026	28.77	4,065,400	27.74	29.24	27.56	0	0	0
23/02/2026	27.74	1,873,500	27.00	28.02	27.00	0	0	0
13/02/2026	26.81	569,200	26.81	26.90	26.62	100	165,600	-4.7
12/02/2026	26.72	807,800	26.72	27.18	26.53	0	0	0
11/02/2026	26.53	1,103,200	26.72	27.18	26.44	0	125,500	-3.7
10/02/2026	26.72	1,270,300	27.37	27.84	26.25	0	0	0
09/02/2026	27.46	821,100	26.34	27.56	26.34	0	200	-0.0
06/02/2026	26.16	1,236,800	26.16	27.09	25.59	100	138,300	-4.1
05/02/2026	27.00	1,861,400	28.21	28.40	27.00	100	138,300	-4.1
04/02/2026	28.40	2,169,700	28.49	28.68	27.65	0	3,000	-0.1
03/02/2026	28.30	1,572,900	28.21	28.77	28.02	200,000	0	6.1
02/02/2026	28.49	2,511,700	27.74	28.49	27.09	200,000	0	6.1
30/01/2026	27.46	4,022,000	26.72	27.84	26.72	168,800	0	4.8
29/01/2026	26.72	3,305,100	25.31	26.90	25.31	0	0	0
28/01/2026	25.31	1,197,600	24.94	25.87	24.94	0	0	0
27/01/2026	24.94	1,107,800	24.85	25.13	24.57	6,900	1,900	0.1
26/01/2026	24.75	2,132,200	25.87	26.16	24.19	0	0	0
23/01/2026	25.87	1,187,300	27.09	27.09	25.69	500	208,300	-6.0
22/01/2026	26.72	3,814,000	25.97	28.02	25.69	0	327,700	-9.0
21/01/2026	25.50	2,429,100	26.44	26.44	25.03	0	0	0
20/01/2026	26.25	1,716,800	26.90	27.18	26.06	0	0	0
19/01/2026	26.90	800,700	27.65	27.74	26.72	0	5,500	-0.2
16/01/2026	27.37	3,335,000	26.44	28.12	26.16	0	0	0
15/01/2026	26.44	1,947,000	26.16	26.90	25.97	0	0	0
14/01/2026	26.16	2,834,600	25.03	26.53	24.85	0	0	0
13/01/2026	25.03	1,192,800	25.59	25.78	24.75	12,900	0	0.4
12/01/2026	25.50	1,729,700	24.94	26.06	24.94	0	0	0
09/01/2026	24.85	1,051,800	25.22	25.22	24.75	400	700	-0.0
08/01/2026	25.03	3,507,000	24.38	25.59	24.38	0	0	0
07/01/2026	24.29	875,400	23.82	24.38	23.73	20,000	0	0.5
06/01/2026	23.91	783,500	24.10	24.10	23.45	200	119,200	-3.1
05/01/2026	23.91	797,600	24.19	24.57	23.82	500	400	0.0
31/12/2025	24.19	1,307,400	23.54	24.66	23.54	0	0	0
30/12/2025	23.63	460,500	23.54	23.63	23.45	0	0	0
29/12/2025	23.54	588,700	23.45	23.63	23.35	0	0	0
26/12/2025	23.54	722,300	23.35	23.63	22.89	2,000	0	0.0
25/12/2025	23.35	792,800	23.63	23.91	23.35	0	0	0
24/12/2025	23.73	411,300	24.01	24.10	23.54	0	0	0
23/12/2025	24.01	692,800	24.01	24.66	23.82	0	600	-0.0
22/12/2025	24.01	830,500	23.26	24.19	23.26	0	0	0
19/12/2025	23.45	273,500	23.26	23.63	23.17	0	0	0
18/12/2025	23.26	332,600	23.26	23.35	22.98	0	0	0
17/12/2025	23.35	495,000	23.35	23.63	23.07	2,100	0	0.1
16/12/2025	23.35	430,800	22.98	23.54	22.89	0	1,000	-0.0
15/12/2025	23.17	478,500	24.19	24.75	23.17	0	0	0
12/12/2025	23.82	1,795,500	23.35	24.75	23.35	15,100	0	0.4
11/12/2025	23.26	350,200	23.26	23.63	23.26	0	0	0
10/12/2025	23.26	463,100	19.62	23.82	19.62	100	0	0.0
09/12/2025	22.98	1,288,600	23.82	23.82	22.61	1,700	456,100	-11.1
08/12/2025	23.82	1,826,900	24.47	24.57	23.54	299,600	455,000	-4.0
05/12/2025	24.47	516,000	24.85	24.94	24.38	0	3,600	-0.1
04/12/2025	24.85	900,400	24.75	25.03	24.47	0	0	0
03/12/2025	24.66	519,000	24.85	24.94	24.38	0	13,000	-0.3
02/12/2025	24.75	1,272,500	25.13	25.13	24.10	7,300	300	0.2
01/12/2025	25.03	503,900	25.41	25.50	24.85	1,300	0	0.0
28/11/2025	25.31	493,400	25.78	25.78	25.13	17,700	0	0.5
27/11/2025	25.78	477,400	25.59	25.97	25.41	18,000	0	0.5
26/11/2025	25.59	462,200	25.22	25.69	25.22	0	0	0
25/11/2025	25.22	1,519,600	26.25	26.34	24.94	4,800	1,200	0.1
24/11/2025	26.25	489,000	26.53	26.62	26.16	88,300	0	2.5
21/11/2025	26.44	645,200	26.62	26.62	26.25	0	0	0
20/11/2025	26.81	660,300	26.62	27.00	26.25	58,600	0	1.7
19/11/2025	26.81	2,116,300	27.46	27.46	26.62	8,000	0	0.2
18/11/2025	27.56	765,500	27.84	27.93	27.37	0	0	0
17/11/2025	27.84	936,800	27.56	28.12	27.46	0	0	0
14/11/2025	27.56	441,700	27.84	27.84	27.37	5,000	0	0.1
13/11/2025	27.56	2,047,500	28.02	28.77	27.28	105,500	850,000	-22.0
12/11/2025	27.46	1,030,900	27.09	27.46	26.90	5,000	1,400	0.1
11/11/2025	27.09	509,400	26.62	27.37	26.62	20,000	0	0.6
10/11/2025	26.62	628,800	27.37	27.46	26.53	500	0	0.0
07/11/2025	27.37	963,700	28.30	28.30	26.72	5,500	0	0.2
06/11/2025	28.30	627,500	28.49	28.58	27.93	11,300	0	0.3
05/11/2025	28.40	1,248,900	27.65	28.68	27.46	16,000	1,100	0.4
04/11/2025	27.65	2,296,800	27.93	28.02	26.34	900	105,800	-3.1
03/11/2025	27.74	1,658,600	28.77	28.86	27.46	0	0	0
31/10/2025	28.96	1,464,900	29.61	29.61	28.49	700	0	0.0
30/10/2025	29.24	1,490,800	30.45	30.73	29.14	0	0	0
29/10/2025	30.17	972,700	29.61	30.64	29.52	0	0	0
28/10/2025	29.61	1,659,900	29.42	29.80	28.40	0	0	0
27/10/2025	29.14	3,165,100	32.23	32.41	29.05	0	34,400	-1.1
24/10/2025	32.04	1,585,900	33.35	33.44	31.76	0	0	0
23/10/2025	33.25	1,370,300	34.09	34.56	33.16	2,600	0	0.1
22/10/2025	33.91	2,886,200	31.85	34.47	31.67	0	0	0
21/10/2025	31.67	1,775,000	32.23	32.79	30.45	0	0	0
20/10/2025	32.32	2,648,100	33.07	34.38	30.64	0	700	-0.0
17/10/2025	32.69	3,847,600	31.20	33.63	31.11	8,100	0	0.3
16/10/2025	31.20	1,514,200	30.27	31.39	29.70	200	0	0.0
15/10/2025	30.17	913,000	30.55	31.01	29.89	0	200	-0.0
14/10/2025	30.55	836,900	31.48	31.57	30.36	0	35,900	-1.2
13/10/2025	31.39	1,773,300	29.98	31.39	29.70	400	3,800	-0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-4.50	-19.74%	7,538,600	-328,300	0	17.90 22.80 18.10
2 tháng (2026-06-01)	-5.89	-24.36%	15,086,400	-833,800	0	17.90 24.57 18.10
3 tháng (2026-05-04)	-5.99	-24.65%	23,569,800	-873,500	0	17.90 25.50 18.10
6 tháng (2026-02-02)	-10.19	-35.77%	128,900,900	-88,100	14.1	17.90 32.04 18.10
12 tháng (2025-08-05)	-11.12	-37.81%	288,119,800	-3,410,000	-82.5	17.90 33.91 18.10
24 tháng (2024-08-12)	2.29	14.32%	698,612,499	-2,898,500	-147.0	12.66 33.91 18.10
36 tháng (2023-08-16)	8.38	84.53%	1,096,733,912	5,069,600	-14.2	7.55 33.91 18.10
60 tháng (2021-08-26)	3.10	20.41%	1,718,789,307	5,233,853	-12.7	5.33 33.91 18.10

CTCP DAP - VINACHEM (ddv)

THỐNG KÊ GIAO DỊCH