CTCP DAP - VINACHEM (ddv)

17.10
-0.10
(-0.58%)
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
(2026-08-18) 		-1.10 -6.08% 8,521,900 -62,400 -1.1
16.90
29.40
17.10
2 tháng
(2026-07-20) 		-3.20 -15.84% 14,746,300 -383,200 -7.2
16.90
29.40
17.10
3 tháng
(2026-06-19) 		-7.38 -30.27% 23,573,600 -651,800 -13.2
16.90
29.40
17.10
6 tháng
(2026-03-23) 		-7.38 -30.27% 65,458,400 1,374,400 44.1
15.79
29.40
17.10
12 tháng
(2025-09-22) 		-11.58 -40.53% 265,616,900 -3,250,200 -91.0
15.79
33.91
17.10
24 tháng
(2024-09-27) 		0.90 5.60% 695,929,591 -3,622,100 -39.2
9.77
33.91
17.10
36 tháng
(2023-10-03) 		7.43 77.65% 1,077,457,519 4,463,100 94.6
7.55
33.91
17.10
60 tháng
(2021-10-13) 		-5.68 -25.04% 1,634,382,766 4,534,103 95.7
5.33
33.91
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2018
7.88
 0 7.72 7.88 7.88 0 0 0
14/11/2018
7.72
 2,000 7.96 7.96 7.72 0 0 0
13/11/2018
7.96
 0 7.96 7.96 7.96 0 0 0
12/11/2018
7.96
 0 7.96 7.96 7.96 0 0 0
09/11/2018
7.96
 0 7.80 7.96 7.96 0 0 0
08/11/2018
7.80
 3,800 8.20 8.20 7.80 0 0 0
07/11/2018
8.20
 4,000 8.35 8.35 8.12 0 0 0
06/11/2018
8.35
 550 8.51 8.51 8.35 0 0 0
05/11/2018
8.51
 1,500 8.59 8.59 8.51 0 0 0
02/11/2018
8.59
 100 7.96 8.59 8.59 0 0 0
01/11/2018
7.96
 0 7.96 7.96 7.96 0 0 0
31/10/2018
7.96
 4,100 7.96 8.67 7.96 0 0 0
30/10/2018
7.96
 4,506 8.75 8.75 7.96 0 0 0
29/10/2018
8.75
 6,156 8.75 8.75 8.04 0 0 0
26/10/2018
8.75
 100 8.28 8.75 8.75 0 0 0
25/10/2018
8.28
 1,106 8.67 8.67 8.28 0 0 0
24/10/2018
8.67
 14,056 8.75 8.75 8.59 0 0 0
23/10/2018
8.75
 90,210 7.96 9.07 8.28 0 0 0
22/10/2018
7.96
 1,306 8.35 8.35 7.96 0 0 0
19/10/2018
8.35
 40,100 7.88 8.75 7.72 0 0 0
18/10/2018
7.88
 16,500 7.72 7.88 7.72 0 0 0
17/10/2018
7.72
 1,700 7.56 7.72 7.56 0 0 0
16/10/2018
7.56
 10,166 7.64 7.64 7.56 0 0 0
15/10/2018
7.64
 11,200 7.64 8.28 7.64 0 0 0
12/10/2018
7.64
 95,080 7.56 7.64 7.56 0 0 0
11/10/2018
7.56
 41,200 7.72 7.72 7.40 0 0 0
10/10/2018
7.72
 25,300 7.64 7.72 7.64 0 0 0
09/10/2018
7.64
 91,000 7.32 7.64 7.32 0 0 0
08/10/2018
7.32
 0 7.32 7.32 7.32 0 0 0
05/10/2018
7.32
 15,500 7.48 7.48 7.32 0 0 0
04/10/2018
7.48
 2,920 7.48 7.64 7.48 0 0 0
03/10/2018
7.48
 30,000 7.40 7.48 7.40 0 0 0
02/10/2018
7.40
 20,400 7.56 7.56 7.32 0 0 0
01/10/2018
7.56
 102,100 7.32 7.56 7.16 0 0 0
28/09/2018
7.32
 8,300 7.24 7.48 6.84 0 0 0
27/09/2018
7.24
 22,100 7.24 7.56 7.16 0 0 0
26/09/2018
7.24
 29,800 7.32 7.32 7.16 0 0 0
25/09/2018
7.32
 50,800 7.24 7.32 7.08 0 0 0
24/09/2018
7.24
 13,000 7.24 7.24 7.24 0 0 0
21/09/2018
7.24
 11,400 7.32 7.32 7.16 0 0 0
20/09/2018
7.32
 17,200 7.32 7.40 7.32 0 0 0
19/09/2018
7.32
 11,400 7.24 7.48 7.32 0 0 0
18/09/2018
7.24
 15,200 7.16 7.64 6.76 0 0 0
17/09/2018
7.16
 47,400 7.16 7.40 6.60 0 0 0
14/09/2018
7.16
 0 7.16 7.16 7.16 0 0 0
13/09/2018
7.16
 43,900 7.16 7.16 7.00 0 0 0
12/09/2018
7.16
 61,600 7.16 7.32 7.08 0 0 0
11/09/2018
7.16
 61,500 7.00 7.24 7.08 0 0 0
10/09/2018
7.00
 21,400 7.08 7.16 7.00 0 0 0
07/09/2018
7.08
 120,400 6.60 7.24 6.60 0 0 0
06/09/2018
6.60
 44,900 6.84 6.92 6.21 0 0 0
05/09/2018
6.84
 32,100 6.68 7.32 6.84 0 0 0
04/09/2018
6.68
 60,300 6.60 6.68 6.52 0 0 0
31/08/2018
6.60
 34,900 6.37 6.68 6.37 0 0 0
30/08/2018
6.37
 29,300 6.92 6.92 6.37 0 0 0
29/08/2018
6.92
 12,800 6.76 7.08 6.60 0 0 0
28/08/2018
6.76
 17,800 7.16 7.16 6.76 0 0 0
27/08/2018
7.16
 75,200 6.76 7.16 6.76 0 0 0
24/08/2018
6.76
 66,400 6.52 6.84 6.60 0 0 0
23/08/2018
6.52
 3,400 6.52 6.52 6.45 0 0 0
22/08/2018
6.52
 23,800 6.76 6.76 5.81 0 0 0
21/08/2018
6.76
 68,700 6.37 6.76 6.37 0 0 0
20/08/2018
6.37
 59,800 6.29 6.37 6.29 0 0 0
17/08/2018
6.29
 65,800 6.21 6.45 6.13 0 0 0
16/08/2018
6.21
 43,300 6.21 6.21 6.05 0 0 0
15/08/2018
6.21
 27,600 6.21 6.37 6.21 0 0 0
14/08/2018
6.21
 42,600 6.13 6.29 6.21 0 0 0
13/08/2018
6.13
 32,600 6.05 6.21 6.13 0 0 0
10/08/2018
6.05
 41,800 6.13 6.37 6.05 0 0 0
09/08/2018
6.13
 130,800 5.97 6.13 5.97 0 0 0
08/08/2018
5.97
 24,000 5.97 5.97 5.89 0 0 0
07/08/2018
5.97
 42,000 5.81 5.97 5.89 0 0 0
06/08/2018
5.81
 39,100 5.89 5.89 5.73 0 0 0
03/08/2018
5.89
 42,400 5.81 5.97 5.81 0 0 0
02/08/2018
5.81
 166,300 5.81 5.89 5.81 0 0 0
01/08/2018
5.81
 18,700 5.73 5.81 5.81 0 0 0
31/07/2018
5.73
 71,000 5.73 5.81 5.73 0 0 0
30/07/2018
5.73
 24,600 5.81 5.81 5.65 0 0 0
27/07/2018
5.81
 118,100 5.49 5.81 5.49 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |