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
(2026-08-17) 		0.20 1.18% 17,388,400 -62,000 -0.8
16.90
29.40
17
2 tháng
(2026-07-20) 		0.20 1.18% 27,773,000 -151,600 -2.9
16.90
31.30
17
3 tháng
(2026-06-18) 		1.31 8.32% 39,358,300 -295,100 -6.0
15.79
31.30
17
6 tháng
(2026-03-20) 		1.31 8.32% 74,019,800 117,100 4.7
15.79
31.30
17
12 tháng
(2025-09-22) 		1.31 8.32% 172,237,173 -310,400 13.4
15.79
32.41
17
24 tháng
(2024-09-26) 		1.82 11.88% 404,409,252 -2,267,300 -45.1
8.68
32.41
17
36 tháng
(2023-10-02) 		9.55 126.48% 612,773,563 -1,624,000 -35.2
7.55
32.41
17
60 tháng
(2021-10-12) 		-4.38 -20.41% 1,085,968,181 -1,589,050 -34.3
5.33
32.41
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
23.26
 453,000 19.62 23.82 19.62 100 0 0.0
09/12/2025
22.89
 1,288,100 23.82 23.82 22.61 1,700 456,100 -11.1
08/12/2025
23.82
 1,826,600 24.47 24.57 23.54 299,600 455,000 -4.0
05/12/2025
24.47
 513,500 24.85 24.94 24.38 0 3,600 -0.1
04/12/2025
24.94
 899,200 24.75 25.03 24.47 0 0 0
03/12/2025
24.75
 517,700 24.85 24.94 24.38 0 13,000 -0.3
02/12/2025
24.75
 1,272,500 25.13 25.13 24.10 7,300 300 0.2
01/12/2025
24.94
 503,700 25.41 25.50 24.85 1,300 0 0.0
28/11/2025
25.22
 489,400 25.78 25.78 25.13 17,700 0 0.5
27/11/2025
25.78
 477,400 25.59 25.97 25.41 18,000 0 0.5
26/11/2025
25.59
 462,200 25.22 25.69 25.22 0 0 0
25/11/2025
25.22
 1,517,400 26.25 26.34 24.94 4,800 1,200 0.1
24/11/2025
26.16
 487,900 26.53 26.62 26.16 88,300 0 2.5
21/11/2025
26.44
 644,400 26.62 26.62 26.25 0 0 0
20/11/2025
26.81
 660,300 26.62 27.00 26.25 58,600 0 1.7
19/11/2025
26.90
 2,097,800 27.46 27.46 26.62 8,000 0 0.2
18/11/2025
27.56
 764,200 27.84 27.93 27.37 0 0 0
17/11/2025
27.74
 936,100 27.56 28.12 27.46 0 0 0
14/11/2025
27.56
 441,600 27.84 27.84 27.37 5,000 0 0.1
13/11/2025
27.37
 2,047,400 28.02 28.77 27.28 105,500 850,000 -22.0
12/11/2025
27.46
 1,027,600 27.09 27.46 26.90 5,000 1,400 0.1
11/11/2025
27.09
 493,100 26.62 27.37 26.62 20,000 0 0.6
10/11/2025
26.53
 627,400 27.37 27.46 26.53 500 0 0.0
07/11/2025
27.18
 935,700 28.30 28.30 26.72 5,500 0 0.2
06/11/2025
28.12
 627,400 28.49 28.58 27.93 11,300 0 0.3
05/11/2025
28.40
 1,245,200 27.65 28.68 27.46 16,000 1,100 0.4
04/11/2025
27.65
 2,291,400 27.93 28.02 26.34 900 105,800 -3.1
03/11/2025
27.56
 1,655,000 28.77 28.86 27.46 0 0 0
31/10/2025
28.68
 1,451,800 29.61 29.61 28.49 700 0 0.0
30/10/2025
29.24
 1,490,800 30.45 30.73 29.14 0 0 0
29/10/2025
30.08
 966,000 29.61 30.64 29.52 0 0 0
28/10/2025
29.52
 1,656,600 29.42 29.80 28.40 0 0 0
27/10/2025
29.14
 3,122,600 32.23 32.41 29.05 0 34,400 -1.1
24/10/2025
32.04
 1,585,900 33.35 33.44 31.76 0 0 0
23/10/2025
33.25
 1,370,300 34.09 34.56 33.16 2,600 0 0.1
22/10/2025
33.91
 2,856,200 31.85 34.47 31.67 0 0 0
21/10/2025
31.67
 1,767,900 32.23 32.79 30.45 0 0 0
20/10/2025
32.04
 2,634,600 33.07 34.38 30.64 0 700 -0.0
17/10/2025
32.69
 3,846,500 31.20 33.63 31.11 8,100 0 0.3
16/10/2025
31.20
 1,514,200 30.27 31.39 29.70 200 0 0.0
15/10/2025
30.17
 913,000 30.55 31.01 29.89 0 200 -0.0
14/10/2025
30.64
 836,300 31.48 31.57 30.36 0 35,900 -1.2
13/10/2025
31.39
 1,773,300 29.98 31.39 29.70 400 3,800 -0.1
10/10/2025
30.36
 804,900 30.27 30.73 29.98 100 0 0.0
09/10/2025
30.27
 1,566,100 28.96 30.27 28.86 0 0 0
08/10/2025
28.86
 1,021,600 29.14 29.42 28.68 0 575,200 -17.7
07/10/2025
28.77
 1,020,100 29.42 29.61 28.77 0 622,000 -19.3
06/10/2025
29.14
 1,254,000 28.86 29.70 28.40 6,100 622,000 -19.1
03/10/2025
28.86
 1,034,400 29.70 29.80 28.68 23,500 407,000 -11.9
02/10/2025
29.80
 438,200 30.36 30.36 29.61 0 0 0
01/10/2025
29.98
 565,500 29.52 30.08 29.14 0 0 0
30/09/2025
29.42
 606,500 29.70 29.70 28.77 92,900 1,000 2.9
29/09/2025
29.61
 496,600 29.98 30.17 29.42 45,100 0 1.4
26/09/2025
29.98
 616,500 30.36 30.73 29.89 0 0 0
25/09/2025
30.17
 953,000 29.42 30.36 29.33 0 0 0
24/09/2025
29.42
 365,900 28.49 29.52 28.49 0 0 0
23/09/2025
28.68
 233,700 28.86 29.14 28.40 12,200 0 0.4
22/09/2025
28.58
 643,700 29.52 29.61 28.21 32,800 600 1.0
19/09/2025
29.52
 428,700 30.08 30.08 29.33 0 0 0
18/09/2025
29.80
 423,300 29.80 30.36 29.42 0 0 0
17/09/2025
29.70
 691,000 30.27 30.45 29.52 0 0 0
16/09/2025
29.89
 695,800 30.55 30.73 29.61 0 0 0
15/09/2025
30.36
 1,763,700 29.05 30.83 28.96 600 1,300 -0.0
12/09/2025
28.96
 483,600 28.40 28.96 28.40 0 0 0
11/09/2025
28.40
 1,210,700 28.02 28.77 27.46 0 0 0
10/09/2025
28.02
 516,900 27.74 28.21 27.65 0 0 0
09/09/2025
27.84
 572,100 27.93 28.30 27.37 1,000 0 0.0
08/09/2025
27.84
 1,416,000 25.22 29.05 25.22 0 0 0
05/09/2025
29.05
 1,503,300 29.14 29.98 28.96 0 0 0
04/09/2025
29.05
 601,000 29.05 29.52 28.77 0 0 0
03/09/2025
29.24
 645,000 28.77 29.42 28.30 0 0 0
02/09/2025
18.40
 1,113,220 18.60 18.80 18.30 0 0 0
01/09/2025
18.40
 596,025 18.30 18.80 18.30 0 0 0
29/08/2025
28.68
 1,176,400 29.14 29.14 28.30 20,000 0 0.6
28/08/2025
29.14
 650,700 29.33 29.89 28.77 0 0 0
27/08/2025
29.24
 846,400 29.61 30.17 29.14 0 0 0
26/08/2025
29.33
 683,900 28.68 29.33 28.58 0 0 0
25/08/2025
28.68
 1,319,400 28.02 28.86 27.65 187,000 23,000 5.0
22/08/2025
27.84
 2,753,100 29.33 29.33 27.09 1,600 3,000 -0.0
21/08/2025
29.14
 1,584,400 29.61 29.98 29.05 90,000 0 2.8
20/08/2025
29.42
 2,508,100 30.92 31.29 29.05 0 0 0
19/08/2025
30.92
 951,700 31.11 31.39 30.55 20,000 0 0.7
18/08/2025
31.11
 1,352,100 30.83 31.57 30.17 0 0 0
15/08/2025
30.64
 2,935,500 31.76 31.76 30.36 21,000 10,500 0.3
14/08/2025
31.57
 2,334,400 32.41 32.60 31.20 35,000 0 1.2
13/08/2025
32.51
 1,133,000 32.69 32.69 31.95 300 0 0.0
12/08/2025
32.41
 1,047,500 32.69 32.97 31.85 5,900 0 0.2
11/08/2025
32.60
 1,421,500 32.23 32.79 32.04 1,500 500 0.0
08/08/2025
32.04
 2,361,200 30.92 32.13 30.83 60,000 0 2.0
07/08/2025
30.92
 1,061,000 30.83 31.20 30.36 100 0 0.0
06/08/2025
30.83
 2,041,300 29.70 31.57 29.52 0 1,000 -0.0
05/08/2025
29.70
 3,327,700 30.83 31.01 28.96 0 200 -0.0
04/08/2025
30.73
 1,390,900 31.67 31.67 30.55 0 119,800 -4.0
01/08/2025
31.01
 1,928,700 30.45 31.57 29.98 0 0 0
31/07/2025
30.36
 2,266,700 29.33 31.01 29.33 0 0 0
30/07/2025
29.14
 2,084,100 29.05 29.89 28.40 303,700 0 9.3
29/07/2025
28.40
 4,010,400 29.42 29.89 28.02 420,200 1,700 12.7
28/07/2025
29.42
 2,348,400 28.68 29.61 28.68 500 0 0.0
25/07/2025
28.58
 1,674,700 28.86 28.96 28.40 108,500 200 3.3
24/07/2025
28.77
 1,676,200 28.30 29.24 28.30 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |