Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/07/2018	5.49	6,600	5.41	5.49	5.49	0	0	0
25/07/2018	5.41	17,000	5.65	5.65	5.41	0	0	0
24/07/2018	5.65	300	5.73	5.73	5.41	0	0	0
23/07/2018	5.73	4,300	5.65	5.81	5.41	0	0	0
20/07/2018	5.65	15,600	5.57	5.65	5.57	0	0	0
19/07/2018	5.57	19,200	5.65	5.65	5.49	0	0	0
18/07/2018	5.65	46,800	5.49	5.65	5.41	0	0	0
17/07/2018	5.49	61,115	5.17	5.49	5.25	0	0	0
16/07/2018	5.17	8,100	5.17	5.17	5.17	0	0	0
13/07/2018	5.17	0	5.17	5.17	5.17	0	0	0
12/07/2018	5.17	21,000	5.09	5.17	5.09	0	0	0
11/07/2018	5.09	30,500	5.09	5.25	5.09	0	0	0
10/07/2018	5.09	0	5.09	5.09	5.09	0	0	0
09/07/2018	5.09	700	5.09	5.09	5.09	0	0	0
06/07/2018	5.09	22,700	5.09	5.09	4.93	0	0	0
05/07/2018	5.09	26,315	5.41	5.41	5.09	0	0	0
04/07/2018	5.41	600	5.33	5.41	5.09	0	0	0
03/07/2018	5.33	25,000	5.33	5.49	5.33	0	0	0
02/07/2018	5.33	238,100	5.33	5.89	5.25	0	0	0
29/06/2018	5.33	6,100	5.17	5.33	5.17	0	0	0
28/06/2018	5.17	18,500	5.17	5.49	5.17	0	0	0
27/06/2018	5.17	31,000	5.65	5.65	5.17	0	0	0
26/06/2018	5.65	275,400	5.01	5.65	4.85	0	0	0
25/06/2018	5.01	1,100	4.85	5.17	5.01	0	0	0
22/06/2018	4.85	19,100	4.85	4.93	4.85	0	0	0
21/06/2018	4.85	1,600	4.77	4.85	4.85	0	0	0
20/06/2018	4.77	2,000	4.93	4.93	4.77	0	0	0
19/06/2018	4.93	800	4.93	4.93	4.85	0	0	0
18/06/2018	4.93	2,300	5.01	5.01	4.93	0	0	0
15/06/2018	5.01	100	5.09	5.09	5.01	0	0	0
14/06/2018	5.09	56,400	5.01	5.25	5.01	0	0	0
13/06/2018	5.01	31,100	4.85	5.41	4.77	0	0	0
12/06/2018	4.85	2,300	4.93	4.93	4.85	0	957,400	0
11/06/2018	4.93	7,800	4.93	4.93	4.85	0	0	0
08/06/2018	4.93	6,000	4.93	4.93	4.93	0	0	0
07/06/2018	4.93	1,100	4.77	5.09	4.93	0	0	0
06/06/2018	4.77	3,400	5.01	5.01	4.77	0	0	0
05/06/2018	5.01	300	4.77	5.01	5.01	0	0	0
04/06/2018	4.77	1,300	5.01	5.01	4.77	0	0	0
01/06/2018	5.01	8,300	4.85	5.01	5.01	0	0	0
31/05/2018	4.85	1,100	4.77	4.85	4.85	0	0	0
30/05/2018	4.77	9,600	4.77	5.01	4.77	0	0	0
29/05/2018	4.77	2,200	4.62	4.77	4.22	0	0	0
28/05/2018	4.62	57,200	5.01	5.01	4.30	0	0	0
25/05/2018	5.01	30,000	5.01	5.01	5.01	0	0	0
24/05/2018	5.01	18,900	5.01	5.09	5.01	0	0	0
23/05/2018	5.01	62,600	5.25	5.25	4.77	0	0	0
22/05/2018	5.25	0	5.25	5.25	5.25	0	0	0
21/05/2018	5.25	100	5.09	5.25	5.25	0	0	0
18/05/2018	5.09	9,800	5.17	5.17	5.09	0	0	0
17/05/2018	5.17	42,520	5.25	5.25	5.09	0	0	0
16/05/2018	5.25	600	5.17	5.25	5.17	0	0	0
15/05/2018	5.17	300	5.17	5.17	5.17	0	0	0
14/05/2018	5.17	4,100	5.17	5.25	5.17	0	0	0
11/05/2018	5.17	25,200	5.17	5.17	5.17	0	0	0
10/05/2018	5.17	35,200	5.09	5.25	5.17	0	0	0
09/05/2018	5.09	13,200	5.01	5.09	5.09	0	0	0
08/05/2018	5.01	295,600	5.17	5.25	5.01	0	0	0
07/05/2018	5.17	85,900	5.17	5.33	5.09	0	0	0
04/05/2018	5.17	500	5.17	5.17	5.17	0	0	0
03/05/2018	5.17	15,000	5.73	5.73	5.01	0	0	0
02/05/2018	5.73	84,200	5.01	5.73	5.01	0	0	0
27/04/2018	5.01	42,100	4.85	5.17	5.01	0	0	0
26/04/2018	4.85	3,900	5.09	5.09	4.85	0	0	0
24/04/2018	5.09	26,900	5.17	5.25	5.01	0	0	0
23/04/2018	5.17	48,500	5.17	5.17	5.09	0	0	0
20/04/2018	5.17	10,200	5.17	5.41	5.17	0	0	0
19/04/2018	5.17	38,200	5.25	5.25	5.17	0	0	0
18/04/2018	5.25	68,500	5.09	5.25	5.17	0	0	0
17/04/2018	5.09	6,000	5.09	5.17	5.09	0	0	0
16/04/2018	5.09	34,500	5.01	5.09	5.01	0	0	0
13/04/2018	5.01	118,400	5.25	5.25	5.01	0	0	0
12/04/2018	5.25	53,200	5.01	5.33	5.01	0	0	0
11/04/2018	5.01	109,500	5.25	5.25	5.01	0	0	0
10/04/2018	5.25	161,300	5.33	5.33	5.17	0	0	0
09/04/2018	5.33	77,800	5.41	5.49	5.25	0	0	0
06/04/2018	5.41	69,200	5.41	5.41	5.33	0	0	0
05/04/2018	5.41	400	5.41	5.49	5.41	0	0	0
04/04/2018	5.41	12,500	5.41	5.49	5.41	0	0	0
03/04/2018	5.41	8,900	5.33	5.49	5.41	0	0	0
02/04/2018	5.33	47,900	5.33	5.41	5.33	0	0	0
30/03/2018	5.33	22,900	5.33	5.41	5.25	0	0	0
29/03/2018	5.33	15,500	5.49	5.49	5.33	0	0	0
28/03/2018	5.49	100	5.49	5.49	5.49	0	0	0
27/03/2018	5.49	18,600	5.57	5.57	5.41	0	0	0
26/03/2018	5.57	35,500	5.41	5.65	5.41	0	0	0
23/03/2018	5.41	37,400	5.41	5.41	5.25	0	0	0
22/03/2018	5.41	39,300	5.41	5.81	5.33	0	0	0
21/03/2018	5.41	27,700	5.41	5.49	5.25	0	0	0
20/03/2018	5.41	40,100	5.25	5.49	5.33	0	0	0
19/03/2018	5.25	25,700	5.33	5.33	5.25	0	0	0
16/03/2018	5.33	25,900	5.25	5.49	5.33	0	0	0
15/03/2018	5.25	31,000	5.41	5.41	5.25	0	0	0
14/03/2018	5.41	41,400	5.33	5.41	5.25	0	0	0
13/03/2018	5.33	45,600	5.49	5.49	5.33	0	0	0
12/03/2018	5.49	43,600	5.65	5.65	5.33	0	0	0
09/03/2018	5.65	124,600	5.81	5.81	5.41	0	0	0
08/03/2018	5.81	27,500	5.97	5.97	5.81	0	0	0
07/03/2018	5.97	95,300	6.05	6.21	5.89	0	0	0
06/03/2018	6.05	361,400	5.49	6.37	5.57	0	0	0

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-4.50	-19.74%	7,538,600	-328,300	0	17.90 22.80 18.10
2 tháng (2026-06-01)	-5.89	-24.36%	15,086,400	-833,800	0	17.90 24.57 18.10
3 tháng (2026-05-04)	-5.99	-24.65%	23,569,800	-873,500	0	17.90 25.50 18.10
6 tháng (2026-02-02)	-10.19	-35.77%	128,900,900	-88,100	14.1	17.90 32.04 18.10
12 tháng (2025-08-05)	-11.12	-37.81%	288,119,800	-3,410,000	-82.5	17.90 33.91 18.10
24 tháng (2024-08-12)	2.29	14.32%	698,612,499	-2,898,500	-147.0	12.66 33.91 18.10
36 tháng (2023-08-16)	8.38	84.53%	1,096,733,912	5,069,600	-14.2	7.55 33.91 18.10
60 tháng (2021-08-26)	3.10	20.41%	1,718,789,307	5,233,853	-12.7	5.33 33.91 18.10

CTCP DAP - VINACHEM (ddv)

THỐNG KÊ GIAO DỊCH