CTCP DAP - VINACHEM (ddv)

26.40
0.60
(2.33%)
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
(2026-04-01) 		-1.10 -4% 19,145,600 818,200 14.9
25.60
28.60
26.40
2 tháng
(2026-03-02) 		-7.60 -22.35% 77,594,900 1,508,500 35.5
25.60
34.30
26.40
3 tháng
(2026-02-02) 		-4.10 -13.44% 105,770,900 785,400 14.1
25.60
34.30
26.40
6 tháng
(2025-11-03) 		-3.30 -11.11% 182,810,200 -862,900 -31.0
24.60
34.30
26.40
12 tháng
(2025-05-06) 		4.03 18.04% 422,131,300 4,382,300 -24.3
21.78
36.30
26.40
24 tháng
(2024-05-13) 		9.39 55.19% 835,924,518 -365,700 -114.7
13.55
36.30
26.40
36 tháng
(2023-05-17) 		17.94 212.16% 1,183,707,404 6,070,253 -13.1
8.08
36.30
26.40
60 tháng
(2021-05-27) 		16.01 154.03% 1,877,634,196 6,117,953 -12.5
5.71
36.30
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
26.80
 503,900 27.20 27.30 26.60 1,300 0 0.0
28/11/2025
27.10
 493,400 27.60 27.60 26.90 17,700 0 0.5
27/11/2025
27.60
 477,400 27.40 27.80 27.20 18,000 0 0.5
26/11/2025
27.40
 462,200 27 27.50 27 0 0 0
25/11/2025
27
 1,519,600 28.10 28.20 26.70 4,800 1,200 0.1
24/11/2025
28.10
 489,000 28.40 28.50 28 88,300 0 2.5
21/11/2025
28.30
 645,200 28.50 28.50 28.10 0 0 0
20/11/2025
28.70
 660,300 28.50 28.90 28.10 58,600 0 1.7
19/11/2025
28.70
 2,116,300 29.40 29.40 28.50 8,000 0 0.2
18/11/2025
29.50
 765,500 29.80 29.90 29.30 0 0 0
17/11/2025
29.80
 936,800 29.50 30.10 29.40 0 0 0
14/11/2025
29.50
 441,700 29.80 29.80 29.30 5,000 0 0.1
13/11/2025
29.50
 2,047,500 30 30.80 29.20 105,500 850,000 -22.0
12/11/2025
29.40
 1,030,900 29 29.40 28.80 5,000 1,400 0.1
11/11/2025
29
 509,400 28.50 29.30 28.50 20,000 0 0.6
10/11/2025
28.50
 628,800 29.30 29.40 28.40 500 0 0.0
07/11/2025
29.30
 963,700 30.30 30.30 28.60 5,500 0 0.2
06/11/2025
30.30
 627,500 30.50 30.60 29.90 11,300 0 0.3
05/11/2025
30.40
 1,248,900 29.60 30.70 29.40 16,000 1,100 0.4
04/11/2025
29.60
 2,296,800 29.90 30 28.20 900 105,800 -3.1
03/11/2025
29.70
 1,658,600 30.80 30.90 29.40 0 0 0
31/10/2025
31
 1,464,900 31.70 31.70 30.50 700 0 0.0
30/10/2025
31.30
 1,490,800 32.60 32.90 31.20 0 0 0
29/10/2025
32.30
 972,700 31.70 32.80 31.60 0 0 0
28/10/2025
31.70
 1,659,900 31.50 31.90 30.40 0 0 0
27/10/2025
31.20
 3,165,100 34.50 34.70 31.10 0 34,400 -1.1
24/10/2025
34.30
 1,585,900 35.70 35.80 34 0 0 0
23/10/2025
35.60
 1,370,300 36.50 37 35.50 2,600 0 0.1
22/10/2025
36.30
 2,886,200 34.10 36.90 33.90 0 0 0
21/10/2025
33.90
 1,775,000 34.50 35.10 32.60 0 0 0
20/10/2025
34.60
 2,648,100 35.40 36.80 32.80 0 700 -0.0
17/10/2025
35
 3,847,600 33.40 36 33.30 8,100 0 0.3
16/10/2025
33.40
 1,514,200 32.40 33.60 31.80 200 0 0.0
15/10/2025
32.30
 913,000 32.70 33.20 32 0 200 -0.0
14/10/2025
32.70
 836,900 33.70 33.80 32.50 0 35,900 -1.2
13/10/2025
33.60
 1,773,300 32.10 33.60 31.80 400 3,800 -0.1
10/10/2025
32.60
 809,300 32.40 32.90 32.10 100 0 0.0
09/10/2025
32.40
 1,571,500 31 32.40 30.90 0 0 0
08/10/2025
30.90
 1,021,600 31.20 31.50 30.70 0 575,200 -17.7
07/10/2025
30.70
 1,026,000 31.50 31.70 30.70 0 622,000 -19.3
06/10/2025
31.20
 1,254,400 30.90 31.80 30.40 6,100 622,000 -19.1
03/10/2025
30.90
 1,044,900 31.80 31.90 30.70 23,500 407,000 -11.9
02/10/2025
31.90
 438,200 32.50 32.50 31.70 0 0 0
01/10/2025
32.10
 568,400 31.60 32.20 31.20 0 0 0
30/09/2025
31.60
 618,900 31.80 31.80 30.80 92,900 1,000 2.9
29/09/2025
31.80
 496,700 32.10 32.30 31.50 45,100 0 1.4
26/09/2025
32.20
 617,300 32.50 32.90 32 0 0 0
25/09/2025
32.30
 953,000 31.50 32.50 31.40 0 0 0
24/09/2025
31.50
 366,900 30.50 31.60 30.50 0 0 0
23/09/2025
30.80
 236,800 30.90 31.20 30.40 12,200 0 0.4
22/09/2025
30.60
 649,700 31.60 31.70 30.20 32,800 600 1.0
19/09/2025
31.70
 458,800 32.20 32.20 31.40 0 0 0
18/09/2025
31.90
 425,300 31.90 32.50 31.50 0 0 0
17/09/2025
31.80
 700,400 32.40 32.60 31.60 0 0 0
16/09/2025
32
 699,400 32.70 32.90 31.70 0 0 0
15/09/2025
32.50
 1,763,900 31.10 33 31 600 1,300 -0.0
12/09/2025
31
 483,800 30.40 31 30.40 0 0 0
11/09/2025
30.40
 1,210,700 30 30.80 29.40 0 0 0
10/09/2025
29.90
 523,900 29.70 30.20 29.60 0 0 0
09/09/2025
29.80
 572,100 29.90 30.30 29.30 1,000 0 0.0
08/09/2025
29.80
 1,416,000 27 31.10 27 0 0 0
05/09/2025
31.20
 1,506,300 31.20 32.10 31 0 0 0
04/09/2025
31.10
 601,000 31.10 31.60 30.80 0 0 0
03/09/2025
31.20
 647,100 30.80 31.50 30.30 0 0 0
29/08/2025
30.80
 1,178,200 31.20 31.20 30.30 20,000 0 0.6
28/08/2025
31.20
 650,700 31.40 32 30.80 0 0 0
27/08/2025
31.40
 863,000 31.70 32.30 31.20 0 0 0
26/08/2025
31.40
 696,300 30.70 31.40 30.60 0 0 0
25/08/2025
30.70
 1,319,400 30 30.90 29.60 187,000 23,000 5.0
22/08/2025
29.80
 2,753,200 31.40 31.40 29 1,600 3,000 -0.0
21/08/2025
31.40
 1,589,500 31.70 32.10 31.10 90,000 0 2.8
20/08/2025
31.50
 2,510,700 33.10 33.50 31.10 0 0 0
19/08/2025
33.10
 951,700 33.30 33.60 32.70 20,000 0 0.7
18/08/2025
33.30
 1,352,100 33 33.80 32.30 0 0 0
15/08/2025
32.80
 2,935,500 34 34 32.50 21,000 10,500 0.3
14/08/2025
33.80
 2,334,400 34.70 34.90 33.40 35,000 0 1.2
13/08/2025
34.90
 1,136,200 35 35 34.20 300 0 0.0
12/08/2025
34.80
 1,047,900 35 35.30 34.10 5,900 0 0.2
11/08/2025
34.90
 1,431,800 34.50 35.10 34.30 1,500 500 0.0
08/08/2025
34.30
 2,362,200 33.10 34.40 33 60,000 0 2.0
07/08/2025
33.10
 1,061,000 33 33.40 32.50 100 0 0.0
06/08/2025
33.10
 2,051,400 31.80 33.80 31.60 0 1,000 -0.0
05/08/2025
31.50
 3,368,200 33 33.20 31 0 200 -0.0
04/08/2025
32.90
 1,455,500 33.90 33.90 32.70 0 119,800 -4.0
01/08/2025
33.20
 1,933,500 32.60 33.80 32.10 0 0 0
31/07/2025
32.60
 2,308,000 31.40 33.20 31.40 0 0 0
30/07/2025
31.20
 2,089,900 31.10 32 30.40 303,700 0 9.3
29/07/2025
30.40
 4,031,300 31.50 32 30 420,200 1,700 12.7
28/07/2025
31.50
 2,371,100 30.70 31.70 30.70 500 0 0.0
25/07/2025
30.70
 1,709,600 30.90 31 30.40 108,500 200 3.3
24/07/2025
30.80
 1,679,400 30.30 31.30 30.30 1,000 0 0.0
23/07/2025
30.30
 2,285,200 29.80 30.50 29.50 114,000 0 3.4
22/07/2025
29.80
 1,890,100 30.60 30.60 29.30 0 0 0
21/07/2025
29.60
 2,126,500 30.70 30.90 29.30 0 0 0
18/07/2025
29.90
 1,542,000 30.20 30.90 29.40 0 0 0
17/07/2025
30.40
 2,250,500 29.50 30.40 29.50 4,500 0 0.1
16/07/2025
29.50
 3,575,600 28.20 29.70 28.10 900 0 0.0
15/07/2025
28.20
 1,565,500 27.70 28.80 27.70 0 0 0
14/07/2025
27.80
 1,179,600 28.10 28.10 27.40 0 0 0
11/07/2025
27.90
 2,439,200 28.30 28.50 27.70 400 3,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |