Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/01/2018	5.33	21,400	5.41	5.41	5.33	0	0	0
25/01/2018	5.41	25,800	5.57	5.57	5.33	0	0	0
24/01/2018	5.57	3,400	5.49	5.57	5.49	0	0	0
23/01/2018	5.49	22,600	5.57	5.65	5.49	0	404,500	-3.3
22/01/2018	5.57	70,700	5.57	5.89	5.57	0	0	0
19/01/2018	5.57	47,600	5.65	5.65	5.49	0	0	0
18/01/2018	5.65	20,400	5.57	5.65	5.41	0	0	0
17/01/2018	5.57	65,100	5.57	5.81	5.41	0	0	0
16/01/2018	5.57	58,500	5.97	5.97	5.57	0	0	0
15/01/2018	5.97	245,100	5.73	5.97	5.65	1,305,000	0	9.9
12/01/2018	5.73	49,900	5.41	5.73	5.33	0	0	0
11/01/2018	5.41	280,500	5.25	5.73	5.41	0	0	0
10/01/2018	5.25	117,000	5.41	5.41	5.09	0	0	0
09/01/2018	5.41	44,700	5.33	5.41	5.17	0	0	0
08/01/2018	5.33	30,400	5.17	5.49	5.33	0	0	0
05/01/2018	5.17	60,800	5.25	5.25	5.09	0	0	0
04/01/2018	5.25	36,400	5.33	5.33	5.25	0	0	0
03/01/2018	5.33	23,900	5.25	5.65	5.33	0	0	0
02/01/2018	5.25	6,900	5.33	5.41	5.25	0	0	0
29/12/2017	5.33	83,000	5.41	5.41	4.85	0	0	0
28/12/2017	5.41	9,300	5.41	5.41	5.41	0	0	0
27/12/2017	5.41	10,600	5.41	5.49	5.33	0	0	0
26/12/2017	5.41	45,300	5.49	5.49	5.41	0	0	0
25/12/2017	5.49	20,800	5.57	5.57	5.49	0	0	0
22/12/2017	5.57	201,732	5.49	5.97	5.49	0	0	0
21/12/2017	5.49	53,200	5.57	5.57	5.49	0	0	0
20/12/2017	5.57	27,012	5.57	5.57	5.49	0	0	0
19/12/2017	5.57	11,032	5.49	5.57	5.57	0	0	0
18/12/2017	5.49	13,500	5.65	5.65	5.49	0	0	0
15/12/2017	5.65	9,200	5.49	5.65	5.57	0	0	0
14/12/2017	5.49	22,300	5.33	5.49	5.33	0	0	0
13/12/2017	5.33	21,912	5.25	5.41	5.25	0	0	0
12/12/2017	5.25	56,312	5.41	5.41	5.25	0	0	0
11/12/2017	5.41	17,500	5.49	5.49	5.33	0	0	0
08/12/2017	5.49	29,900	5.49	5.49	5.41	0	0	0
07/12/2017	5.49	52,032	5.09	5.49	5.25	0	0	0
06/12/2017	5.09	92,700	5.33	5.33	4.54	0	0	0
05/12/2017	5.33	29,100	5.25	5.33	5.17	0	0	0
04/12/2017	5.25	21,600	5.33	5.41	5.25	0	0	0
01/12/2017	5.33	40,600	5.41	5.41	5.25	0	0	0
30/11/2017	5.41	36,300	5.41	5.41	5.33	0	0	0
29/11/2017	5.41	28,400	5.49	5.49	5.41	0	0	0
28/11/2017	5.49	27,600	5.41	5.49	5.41	0	0	0
27/11/2017	5.41	29,300	5.25	5.41	5.25	0	0	0
24/11/2017	5.25	38,600	5.41	5.41	5.25	0	0	0
23/11/2017	5.41	44,700	5.41	5.41	5.33	0	0	0
22/11/2017	5.41	49,200	5.41	5.49	5.33	0	0	0
21/11/2017	5.41	61,800	5.41	5.65	5.33	0	100	-0.0
20/11/2017	5.41	6,600	5.41	5.57	5.41	0	0	0
17/11/2017	5.41	77,000	5.41	5.49	5.33	0	2,200	-0.0
16/11/2017	5.41	144,800	5.49	5.57	5.41	100	100	0
15/11/2017	5.49	31,200	5.49	5.49	5.41	0	0	0
14/11/2017	5.49	35,800	5.49	5.49	5.41	0	0	0
13/11/2017	5.49	67,800	5.41	5.65	5.49	2,300	0	0.0
10/11/2017	5.41	30,406	5.49	5.49	5.41	0	0	0
09/11/2017	5.49	202,200	5.57	5.89	5.49	0	0	0
08/11/2017	5.57	622,400	5.89	6.21	5.49	0	0	0
07/11/2017	5.89	247,100	5.73	6.05	5.73	0	0	0
06/11/2017	5.73	75,600	5.57	5.81	5.65	0	0	0
03/11/2017	5.57	31,100	5.49	5.65	5.57	0	0	0
02/11/2017	5.49	108,700	5.81	5.89	5.49	0	0	0
01/11/2017	5.81	122,700	5.65	5.89	5.57	0	0	0
31/10/2017	5.65	34,700	5.73	5.73	5.65	0	0	0
30/10/2017	5.73	75,500	5.81	5.81	5.49	0	0	0
27/10/2017	5.81	360,800	6.21	6.21	5.81	0	0	0
26/10/2017	6.21	159,300	6.45	6.52	6.13	0	0	0
25/10/2017	6.45	526,526	6.21	6.60	6.05	0	0	0
24/10/2017	6.21	444,300	6.13	6.29	5.65	0	0	0
23/10/2017	6.13	386,800	6.37	6.52	5.65	0	0	0
20/10/2017	6.37	197,000	7.00	7.00	6.29	0	0	0
19/10/2017	7.00	1,225,200	6.60	7.08	6.37	0	0	0
18/10/2017	6.60	798,800	6.45	6.92	6.37	0	0	0
17/10/2017	6.45	955,364	5.65	6.45	5.65	0	0	0
16/10/2017	5.65	157,900	5.65	5.89	5.57	0	0	0
13/10/2017	5.65	745,900	5.65	5.89	5.57	55,000	0	0.4
12/10/2017	5.65	1,015,500	5.49	5.73	5.49	0	0	0
11/10/2017	5.49	18,100	5.57	5.57	5.49	0	0	0
10/10/2017	5.57	17,700	5.57	5.57	5.41	0	0	0
09/10/2017	5.57	66,500	5.41	5.57	5.41	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 (2026-07-01)	-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