CTCP DAP - VINACHEM (ddv)

26.70
-0.10
(-0.37%)
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) 		1.30 5.16% 32,491,100 -627,300 -17.3
25.20
29.30
26.70
2 tháng
(2025-11-28) 		-0.60 -2.21% 47,880,700 -1,210,000 -31.8
24.60
29.30
26.70
3 tháng
(2025-10-29) 		-5.80 -17.96% 71,335,200 -1,821,400 -50.0
24.60
32.30
26.70
6 tháng
(2025-07-31) 		-6.10 -18.71% 155,283,400 -3,615,500 -105.6
24.60
36.30
26.70
12 tháng
(2025-02-03) 		9.17 52.91% 438,085,508 -1,775,600 -144.6
13.55
36.30
26.70
24 tháng
(2024-02-07) 		16.35 161.07% 850,716,785 5,076,300 -32.4
10.06
36.30
26.70
36 tháng
(2023-02-13) 		18.94 250.65% 1,102,694,375 5,110,553 -32.3
7.47
36.30
26.70
60 tháng
(2021-02-22) 		18.24 220.71% 1,876,978,439 5,168,653 -31.5
5.71
36.30
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |