CTCP DAP - VINACHEM (ddv)

29.50
1.60
(5.73%)
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
(2026-02-23) 		-2.10 -7.07% 58,356,900 -760,700 -21.7
27.60
34.30
29.50
2 tháng
(2026-01-19) 		-1.20 -4.17% 93,993,600 -1,298,500 -36.5
26.50
34.30
29.50
3 tháng
(2025-12-18) 		2.70 10.84% 118,460,400 -1,383,400 -38.7
24.90
34.30
29.50
6 tháng
(2025-09-19) 		-4.10 -12.93% 189,356,600 -4,657,700 -135.8
24.60
36.30
29.50
12 tháng
(2025-03-24) 		8.72 46.19% 456,059,500 2,384,700 -69.8
13.55
36.30
29.50
24 tháng
(2024-03-28) 		12.47 82.40% 865,287,656 1,072,000 -103.8
13.25
36.30
29.50
36 tháng
(2023-04-03) 		19.95 260.91% 1,167,788,370 4,353,953 -53.6
7.47
36.30
29.50
60 tháng
(2021-04-13) 		17.04 161.29% 1,890,005,756 4,402,253 -53.0
5.71
36.30
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |