Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/05/2018	5.54	15,000	6.13	6.13	5.37	0	0	0
02/05/2018	6.13	84,200	5.37	6.13	5.37	0	0	0
27/04/2018	5.37	42,100	5.20	5.54	5.37	0	0	0
26/04/2018	5.20	3,900	5.45	5.45	5.20	0	0	0
24/04/2018	5.45	26,900	5.54	5.62	5.37	0	0	0
23/04/2018	5.54	48,500	5.54	5.54	5.45	0	0	0
20/04/2018	5.54	10,200	5.54	5.79	5.54	0	0	0
19/04/2018	5.54	38,200	5.62	5.62	5.54	0	0	0
18/04/2018	5.62	68,500	5.45	5.62	5.54	0	0	0
17/04/2018	5.45	6,000	5.45	5.54	5.45	0	0	0
16/04/2018	5.45	34,500	5.37	5.45	5.37	0	0	0
13/04/2018	5.37	118,400	5.62	5.62	5.37	0	0	0
12/04/2018	5.62	53,200	5.37	5.71	5.37	0	0	0
11/04/2018	5.37	109,500	5.62	5.62	5.37	0	0	0
10/04/2018	5.62	161,300	5.71	5.71	5.54	0	0	0
09/04/2018	5.71	77,800	5.79	5.88	5.62	0	0	0
06/04/2018	5.79	69,200	5.79	5.79	5.71	0	0	0
05/04/2018	5.79	400	5.79	5.88	5.79	0	0	0
04/04/2018	5.79	12,500	5.79	5.88	5.79	0	0	0
03/04/2018	5.79	8,900	5.71	5.88	5.79	0	0	0
02/04/2018	5.71	47,900	5.71	5.79	5.71	0	0	0
30/03/2018	5.71	22,900	5.71	5.79	5.62	0	0	0
29/03/2018	5.71	15,500	5.88	5.88	5.71	0	0	0
28/03/2018	5.88	100	5.88	5.88	5.88	0	0	0
27/03/2018	5.88	18,600	5.96	5.96	5.79	0	0	0
26/03/2018	5.96	35,500	5.79	6.05	5.79	0	0	0
23/03/2018	5.79	37,400	5.79	5.79	5.62	0	0	0
22/03/2018	5.79	39,300	5.79	6.22	5.71	0	0	0
21/03/2018	5.79	27,700	5.79	5.88	5.62	0	0	0
20/03/2018	5.79	40,100	5.62	5.88	5.71	0	0	0
19/03/2018	5.62	25,700	5.71	5.71	5.62	0	0	0
16/03/2018	5.71	25,900	5.62	5.88	5.71	0	0	0
15/03/2018	5.62	31,000	5.79	5.79	5.62	0	0	0
14/03/2018	5.79	41,400	5.71	5.79	5.62	0	0	0
13/03/2018	5.71	45,600	5.88	5.88	5.71	0	0	0
12/03/2018	5.88	43,600	6.05	6.05	5.71	0	0	0
09/03/2018	6.05	124,600	6.22	6.22	5.79	0	0	0
08/03/2018	6.22	27,500	6.39	6.39	6.22	0	0	0
07/03/2018	6.39	95,300	6.47	6.64	6.30	0	0	0
06/03/2018	6.47	361,400	5.88	6.81	5.96	0	0	0
05/03/2018	5.88	211,200	5.88	5.96	5.88	0	0	0
02/03/2018	5.88	194,100	5.62	6.13	5.71	0	0	0
01/03/2018	5.62	14,800	5.62	5.62	5.62	0	0	0
28/02/2018	5.62	48,333	5.54	5.71	5.54	0	0	0
27/02/2018	5.54	17,310	5.54	5.79	5.45	0	0	0
26/02/2018	5.54	21,900	5.62	5.71	5.54	0	0	0
23/02/2018	5.62	3,000	5.71	5.71	5.62	0	0	0
22/02/2018	5.71	10,200	5.45	5.71	5.54	0	0	0
21/02/2018	5.45	7,243	5.62	5.71	5.45	0	0	0
13/02/2018	5.62	5,100	5.62	5.88	5.62	0	0	0
12/02/2018	5.62	700	5.37	5.62	5.62	0	0	0
09/02/2018	5.37	1,700	5.37	5.37	5.37	0	0	0
08/02/2018	5.37	11,500	5.28	5.54	5.28	0	0	0
07/02/2018	5.28	24,200	4.77	5.54	5.11	0	0	0
06/02/2018	4.77	20,400	5.37	5.45	4.77	0	0	0
05/02/2018	5.37	24,300	5.62	5.62	5.37	0	0	0
02/02/2018	5.62	8,000	5.62	5.62	5.62	0	0	0
01/02/2018	5.62	28,900	5.71	5.71	5.54	0	0	0
31/01/2018	5.71	29,500	5.71	5.88	5.62	0	0	0
30/01/2018	5.71	21,900	5.79	5.88	4.94	0	0	0
29/01/2018	5.79	13,700	5.71	5.88	5.62	0	0	0
26/01/2018	5.71	21,400	5.79	5.79	5.71	0	0	0
25/01/2018	5.79	25,800	5.96	5.96	5.71	0	0	0
24/01/2018	5.96	3,400	5.88	5.96	5.88	0	0	0
23/01/2018	5.88	22,600	5.96	6.05	5.88	0	404,500	-3.3
22/01/2018	5.96	70,700	5.96	6.30	5.96	0	0	0
19/01/2018	5.96	47,600	6.05	6.05	5.88	0	0	0
18/01/2018	6.05	20,400	5.96	6.05	5.79	0	0	0
17/01/2018	5.96	65,100	5.96	6.22	5.79	0	0	0
16/01/2018	5.96	58,500	6.39	6.39	5.96	0	0	0
15/01/2018	6.39	245,100	6.13	6.39	6.05	1,305,000	0	9.9
12/01/2018	6.13	49,900	5.79	6.13	5.71	0	0	0
11/01/2018	5.79	280,500	5.62	6.13	5.79	0	0	0
10/01/2018	5.62	117,000	5.79	5.79	5.45	0	0	0
09/01/2018	5.79	44,700	5.71	5.79	5.54	0	0	0
08/01/2018	5.71	30,400	5.54	5.88	5.71	0	0	0
05/01/2018	5.54	60,800	5.62	5.62	5.45	0	0	0
04/01/2018	5.62	36,400	5.71	5.71	5.62	0	0	0
03/01/2018	5.71	23,900	5.62	6.05	5.71	0	0	0
02/01/2018	5.62	6,900	5.71	5.79	5.62	0	0	0
29/12/2017	5.71	83,000	5.79	5.79	5.20	0	0	0
28/12/2017	5.79	9,300	5.79	5.79	5.79	0	0	0
27/12/2017	5.79	10,600	5.79	5.88	5.71	0	0	0
26/12/2017	5.79	45,300	5.88	5.88	5.79	0	0	0
25/12/2017	5.88	20,800	5.96	5.96	5.88	0	0	0
22/12/2017	5.96	201,732	5.88	6.39	5.88	0	0	0
21/12/2017	5.88	53,200	5.96	5.96	5.88	0	0	0
20/12/2017	5.96	27,012	5.96	5.96	5.88	0	0	0
19/12/2017	5.96	11,032	5.88	5.96	5.96	0	0	0
18/12/2017	5.88	13,500	6.05	6.05	5.88	0	0	0
15/12/2017	6.05	9,200	5.88	6.05	5.96	0	0	0
14/12/2017	5.88	22,300	5.71	5.88	5.71	0	0	0
13/12/2017	5.71	21,912	5.62	5.79	5.62	0	0	0
12/12/2017	5.62	56,312	5.79	5.79	5.62	0	0	0
11/12/2017	5.79	17,500	5.88	5.88	5.71	0	0	0
08/12/2017	5.88	29,900	5.88	5.88	5.79	0	0	0
07/12/2017	5.88	52,032	5.45	5.88	5.62	0	0	0
06/12/2017	5.45	92,700	5.71	5.71	4.86	0	0	0
05/12/2017	5.71	29,100	5.62	5.71	5.54	0	0	0
04/12/2017	5.62	21,600	5.71	5.79	5.62	0	0	0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-3.80	-12.50%	19,259,900	-494,200	-14.9	26.20 30.40 26.20
2 tháng (2025-10-06)	-4.60	-14.74%	56,802,000	-2,475,100	-76.1	26.20 36.30 26.20
3 tháng (2025-09-08)	-3.20	-10.74%	71,047,100	-2,676,900	-82.3	26.20 36.30 26.20
6 tháng (2025-06-09)	3.07	13.06%	193,254,300	3,679,900	-11.5	23.53 36.30 26.20
12 tháng (2024-12-10)	8.88	50.13%	438,780,638	-1,126,400	-122.7	13.55 36.30 26.20
24 tháng (2023-12-18)	17.58	194.81%	827,636,712	6,308,800	-0.2	8.93 36.30 26.20
36 tháng (2022-12-21)	18.85	243.15%	1,076,346,262	6,327,453	-0.2	7.16 36.30 26.20
60 tháng (2020-12-31)	19.10	254.85%	1,833,151,559	6,391,153	0.7	5.28 36.30 26.20

CTCP DAP - VINACHEM (ddv)

THỐNG KÊ GIAO DỊCH