CTCP DAP - VINACHEM (ddv)

26.20
-0.30
(-1.13%)
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
(2025-11-04) 		-3.20 -10.81% 20,656,300 -599,100 -17.9
26.40
30.40
26.60
2 tháng
(2025-10-06) 		-4.80 -15.38% 55,901,600 -2,475,100 -76.1
26.40
36.30
26.60
3 tháng
(2025-09-05) 		-4.80 -15.38% 71,653,000 -2,676,900 -82.3
26.40
36.30
26.60
6 tháng
(2025-06-09) 		2.87 12.21% 192,353,900 3,679,900 -11.5
23.53
36.30
26.60
12 tháng
(2024-12-09) 		8.49 47.39% 438,792,048 -1,126,400 -122.7
13.55
36.30
26.60
24 tháng
(2023-12-15) 		17.38 192.60% 827,323,312 6,308,800 -0.2
8.93
36.30
26.60
36 tháng
(2022-12-20) 		18.22 222.83% 1,076,527,221 6,327,453 -0.2
7.16
36.30
26.60
60 tháng
(2020-12-30) 		19.84 302.49% 1,832,251,159 6,391,153 0.7
5.28
36.30
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2025
28.30
 2,606,000 28.60 28.60 27.80 0 0 0
09/07/2025
28.50
 1,687,700 28.80 29 28.30 0 200 -0.0
08/07/2025
28.70
 2,233,100 28.70 28.80 28.10 745,000 0 0
07/07/2025
28.50
 1,982,200 28.40 29.20 28.40 0 300 -0.0
04/07/2025
28.40
 1,737,000 28.20 28.70 27.90 2,000 0 0.1
03/07/2025
28.10
 2,703,000 27.80 28.70 27.50 0 0 0
02/07/2025
27.70
 1,415,000 27.60 28.40 27.50 0 0 0
01/07/2025
27.50
 1,391,100 27.90 28 27.40 0 0 0
30/06/2025
27.70
 1,078,600 27.80 28.10 27.70 61,600 0 1.7
27/06/2025
27.70
 1,151,600 27.70 28 27.50 329,000 0 9.1
26/06/2025
27.70
 1,063,800 27.60 28.20 27.50 201,000 0 0
25/06/2025
27.60
 1,620,500 27.40 27.70 27 436,100 0 12.0
24/06/2025
27.40
 3,325,500 27.80 28.20 27.10 0 400 0
23/06/2025
27.80
 1,952,900 27.70 28.80 27.50 0 0 0
20/06/2025: Cổ tức tiền mặt tỉ lệ: 9%
20/06/2025
27.80
 878,000 28.10 28.10 27.50 230,000 0 0
19/06/2025
27.40
 2,049,200 27.59 27.69 27.01 300 0 0
18/06/2025
27.59
 2,214,000 28.08 28.66 27.11 0 0 0
17/06/2025
28.08
 2,694,900 28.56 29.05 27.30 833,800 15,000 0
16/06/2025
27.79
 3,394,900 26.14 27.88 25.75 363,000 0 10.3
13/06/2025
25.75
 5,496,000 24.88 26.33 24.40 1,159,400 0 0
12/06/2025
24.88
 3,159,700 24.40 25.37 24.40 780,000 0 0
11/06/2025
24.30
 1,760,300 24.01 24.69 23.91 0 0 0
10/06/2025
23.82
 1,426,300 23.53 24.30 23.33 0 1,000 0
09/06/2025
23.53
 2,405,600 24.20 24.50 23.43 0 0 0
06/06/2025
24.20
 1,464,600 24.69 24.69 24.11 0 0 0
05/06/2025
24.59
 2,483,400 24.88 24.98 24.20 0 0 0
04/06/2025
24.88
 3,425,000 25.17 25.85 24.59 0 0 0
03/06/2025
25.08
 1,837,000 24.98 25.27 24.79 632,000 0 0
02/06/2025
24.88
 4,283,900 24.11 25.27 23.72 140,300 0 0
30/05/2025
24.01
 2,393,400 24.79 24.79 23.91 0 0 0
29/05/2025
24.59
 2,314,800 24.50 24.98 24.30 179,000 2,000 0
28/05/2025
24.50
 4,031,900 24.30 25.08 23.91 0 0 0
27/05/2025
24.11
 2,192,700 24.79 25.08 23.91 0 0 0
26/05/2025
24.79
 5,618,200 23.53 24.88 23.04 0 0 0
23/05/2025
23.53
 4,022,000 22.66 24.40 22.66 5,500 0 0
22/05/2025
22.66
 2,228,400 22.46 23.04 22.17 100 0 0.0
21/05/2025
22.56
 2,933,500 23.04 23.24 22.07 5,000 0 0.1
20/05/2025
23.14
 1,535,300 23.24 23.33 22.85 0 0 0
19/05/2025
23.14
 2,610,100 22.95 23.91 22.75 4,200 0 0.1
16/05/2025
22.95
 2,392,100 22.85 23.14 22.46 0 0 0
15/05/2025
22.85
 4,962,400 21.78 23.14 21.40 400 0 0.0
14/05/2025
21.88
 2,869,300 22.17 22.37 21.59 5,700 0 0
13/05/2025
22.17
 1,996,200 22.37 22.66 21.98 0 0 0
12/05/2025
22.27
 2,661,700 21.78 22.37 21.30 0 3,000 0
09/05/2025
21.78
 1,950,200 21.88 22.17 21.59 0 3,700 0
08/05/2025
21.98
 3,787,300 22.46 22.95 21.59 0 0 0
07/05/2025
22.37
 2,436,900 22.37 22.75 22.07 3,500 800 0
06/05/2025
22.37
 2,851,800 22.27 23.14 22.27 0 0 0
05/05/2025
22.27
 3,327,100 21.11 22.27 21.11 0 1,000 0
29/04/2025
21.20
 2,553,000 20.43 22.17 20.43 0 2,500 -0.1
28/04/2025
20.53
 1,750,800 20.72 20.72 20.24 0 0 0
25/04/2025
20.53
 2,755,900 20.91 21.40 20.14 0 900 -0.0
24/04/2025
20.91
 2,968,000 20.82 21.01 20.33 3,000 700 0.0
23/04/2025
20.33
 4,669,100 19.36 21.01 19.36 0 1,000 -0.0
22/04/2025
19.17
 3,478,000 19.56 19.65 17.62 0 0 0
21/04/2025
19.46
 5,651,300 18.30 20.24 18.30 0 150,900 -3.0
18/04/2025
17.62
 1,032,800 17.91 18.11 17.52 0 0 0
17/04/2025
17.81
 1,609,000 17.23 17.91 17.14 0 0 0
16/04/2025
17.23
 1,696,400 17.04 17.72 17.04 0 0 0
15/04/2025
17.04
 2,441,400 17.43 17.52 16.65 0 0 0
14/04/2025
17.33
 2,289,200 16.75 17.43 16.56 200 0 0.0
11/04/2025
16.65
 4,033,300 16.27 16.85 15.68 0 231,300 -3.9
10/04/2025
15.68
 327,400 15.68 15.68 15.01 0 0 0
09/04/2025
13.85
 1,994,500 13.55 14.33 12.20 0 0 0
08/04/2025
13.55
 4,000,500 15.98 16.46 13.55 100 0 0.0
04/04/2025
16.56
 2,382,000 16.27 16.56 15.20 100 0 0.0
03/04/2025
16.36
 6,211,300 18.49 18.49 16.07 101,000 0 1.8
02/04/2025
18.78
 452,300 18.49 18.88 18.49 0 0 0
01/04/2025
18.78
 1,448,600 18.78 18.88 18.40 0 0 0
31/03/2025
18.69
 1,596,800 19.07 19.07 18.59 0 0 0
28/03/2025
19.17
 2,349,900 19.36 19.65 18.98 0 0 0
27/03/2025
19.27
 1,588,000 18.98 19.36 18.88 3,000 0 0.1
26/03/2025
18.98
 1,177,900 19.17 19.36 18.88 0 0 0
25/03/2025
19.17
 2,772,700 18.88 19.46 18.78 0 0 0
24/03/2025
18.88
 860,900 18.98 18.98 18.59 0 0 0
21/03/2025
18.78
 1,021,200 18.69 19.07 18.69 0 0 0
20/03/2025
19.07
 3,541,400 18.40 19.07 18.20 0 680,800 -12.9
19/03/2025
18.40
 1,499,200 18.30 18.49 18.11 18,500 374,000 -6.7
18/03/2025
18.11
 1,020,200 18.11 18.49 18.01 0 0 0
17/03/2025
18.01
 1,309,000 18.11 18.30 18.01 0 0 0
14/03/2025
18.11
 1,488,300 18.20 18.40 18.01 0 0 0
13/03/2025
18.30
 3,720,100 18.98 18.98 18.20 200 425,700 -8.2
12/03/2025
19.07
 1,778,700 19.07 19.36 18.88 0 462,200 -9.1
11/03/2025
19.07
 1,772,500 18.98 19.27 18.69 0 0 0
10/03/2025
18.98
 1,444,200 19.27 19.36 18.88 300 43,000 -0.8
07/03/2025
19.17
 1,374,000 18.88 19.46 18.59 0 161,000 -3.2
06/03/2025
18.98
 1,951,800 18.88 19.07 18.69 100 472,900 -9.2
05/03/2025
18.78
 2,031,000 19.36 19.65 18.78 0 299,300 -5.9
04/03/2025
19.46
 3,186,100 19.94 19.94 18.88 0 500 -0.0
03/03/2025
19.75
 2,287,900 19.65 20.14 19.65 400 0 0.0
28/02/2025
19.65
 2,726,200 19.94 20.14 19.56 500 395,000 -8.1
27/02/2025
19.94
 1,874,300 20.04 20.04 19.56 0 0 0
26/02/2025
19.85
 3,901,800 19.56 20.53 19.46 0 730,900 -15.0
25/02/2025
19.46
 3,741,500 18.69 19.56 18.69 0 0 0
24/02/2025
18.69
 1,094,400 18.69 18.78 18.59 0 0 0
21/02/2025
18.69
 1,417,500 19.36 19.36 18.59 0 0 0
20/02/2025
18.88
 1,412,800 19.27 19.27 18.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |