Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
05/03/2018	5.49	211,200	5.49	5.57	5.49	0	0	0
02/03/2018	5.49	194,100	5.25	5.73	5.33	0	0	0
01/03/2018	5.25	14,800	5.25	5.25	5.25	0	0	0
28/02/2018	5.25	48,333	5.17	5.33	5.17	0	0	0
27/02/2018	5.17	17,310	5.17	5.41	5.09	0	0	0
26/02/2018	5.17	21,900	5.25	5.33	5.17	0	0	0
23/02/2018	5.25	3,000	5.33	5.33	5.25	0	0	0
22/02/2018	5.33	10,200	5.09	5.33	5.17	0	0	0
21/02/2018	5.09	7,243	5.25	5.33	5.09	0	0	0
13/02/2018	5.25	5,100	5.25	5.49	5.25	0	0	0
12/02/2018	5.25	700	5.01	5.25	5.25	0	0	0
09/02/2018	5.01	1,700	5.01	5.01	5.01	0	0	0
08/02/2018	5.01	11,500	4.93	5.17	4.93	0	0	0
07/02/2018	4.93	24,200	4.46	5.17	4.77	0	0	0
06/02/2018	4.46	20,400	5.01	5.09	4.46	0	0	0
05/02/2018	5.01	24,300	5.25	5.25	5.01	0	0	0
02/02/2018	5.25	8,000	5.25	5.25	5.25	0	0	0
01/02/2018	5.25	28,900	5.33	5.33	5.17	0	0	0
31/01/2018	5.33	29,500	5.33	5.49	5.25	0	0	0
30/01/2018	5.33	21,900	5.41	5.49	4.62	0	0	0
29/01/2018	5.41	13,700	5.33	5.49	5.25	0	0	0

Page:
<<
21
22
23
>>

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

CTCP DAP - VINACHEM (ddv)

THỐNG KÊ GIAO DỊCH