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)
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
06/10/2017
5.41
 32,700 5.33 5.41 5.33 0 0 0
05/10/2017
5.33
 48,400 5.33 5.57 5.33 0 0 0
04/10/2017
5.33
 35,300 5.57 5.57 5.33 0 0 0
03/10/2017
5.57
 19,500 5.57 5.73 5.57 0 0 0
02/10/2017
5.57
 48,300 6.29 6.29 5.57 0 0 0
29/09/2017
6.29
 478,100 5.65 6.29 5.65 0 0 0
28/09/2017
5.65
 164,100 5.57 5.81 5.25 1,900 0 0.0
27/09/2017
5.57
 34,700 5.65 5.65 5.57 0 0 0
26/09/2017
5.65
 68,900 5.73 6.21 5.57 0 0 0
25/09/2017
5.73
 87,700 5.57 6.21 5.73 0 0 0
22/09/2017
5.57
 18,400 5.65 5.65 5.41 0 0 0
21/09/2017
5.65
 45,109 5.57 5.65 5.33 0 0 0
20/09/2017
5.57
 57,600 6.05 6.05 5.57 0 0 0
19/09/2017
6.05
 13,800 6.21 6.21 5.97 0 0 0
18/09/2017
6.21
 59,800 6.21 6.76 5.97 0 0 0
15/09/2017
6.21
 93,700 6.29 7.32 6.05 0 0 0
14/09/2017
6.29
 48,600 6.37 6.76 6.29 0 0 0
13/09/2017
6.37
 259,050 5.65 6.37 5.57 0 0 0
12/09/2017
5.65
 40,300 5.25 5.65 5.41 0 0 0
11/09/2017
5.25
 19,600 5.41 5.49 5.25 0 0 0
08/09/2017
5.41
 10,400 5.41 5.41 5.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |