CTCP DAP - VINACHEM (ddv)

26.80
0.10
(0.37%)
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
(2025-12-29) 		1.30 5.16% 32,491,100 -627,300 -17.3
25.20
29.30
26.70
2 tháng
(2025-11-28) 		-0.60 -2.21% 47,880,700 -1,210,000 -31.8
24.60
29.30
26.70
3 tháng
(2025-10-29) 		-5.80 -17.96% 71,335,200 -1,821,400 -50.0
24.60
32.30
26.70
6 tháng
(2025-07-31) 		-6.10 -18.71% 155,283,400 -3,615,500 -105.6
24.60
36.30
26.70
12 tháng
(2025-02-03) 		9.17 52.91% 438,085,508 -1,775,600 -144.6
13.55
36.30
26.70
24 tháng
(2024-02-07) 		16.35 161.07% 850,716,785 5,076,300 -32.4
10.06
36.30
26.70
36 tháng
(2023-02-13) 		18.94 250.65% 1,102,694,375 5,110,553 -32.3
7.47
36.30
26.70
60 tháng
(2021-02-22) 		18.24 220.71% 1,876,978,439 5,168,653 -31.5
5.71
36.30
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
16.65
 4,033,300 16.27 16.85 15.68 0 231,300 -3.9
10/04/2025
15.68
 327,400 15.68 15.68 15.01 0 0 0
09/04/2025
13.85
 1,994,500 13.55 14.33 12.20 0 0 0
08/04/2025
13.55
 4,000,500 15.98 16.46 13.55 100 0 0.0
04/04/2025
16.56
 2,382,000 16.27 16.56 15.20 100 0 0.0
03/04/2025
16.36
 6,211,300 18.49 18.49 16.07 101,000 0 1.8
02/04/2025
18.78
 452,300 18.49 18.88 18.49 0 0 0
01/04/2025
18.78
 1,448,600 18.78 18.88 18.40 0 0 0
31/03/2025
18.69
 1,596,800 19.07 19.07 18.59 0 0 0
28/03/2025
19.17
 2,349,900 19.36 19.65 18.98 0 0 0
27/03/2025
19.27
 1,588,000 18.98 19.36 18.88 3,000 0 0.1
26/03/2025
18.98
 1,177,900 19.17 19.36 18.88 0 0 0
25/03/2025
19.17
 2,772,700 18.88 19.46 18.78 0 0 0
24/03/2025
18.88
 860,900 18.98 18.98 18.59 0 0 0
21/03/2025
18.78
 1,021,200 18.69 19.07 18.69 0 0 0
20/03/2025
19.07
 3,541,400 18.40 19.07 18.20 0 680,800 -12.9
19/03/2025
18.40
 1,499,200 18.30 18.49 18.11 18,500 374,000 -6.7
18/03/2025
18.11
 1,020,200 18.11 18.49 18.01 0 0 0
17/03/2025
18.01
 1,309,000 18.11 18.30 18.01 0 0 0
14/03/2025
18.11
 1,488,300 18.20 18.40 18.01 0 0 0
13/03/2025
18.30
 3,720,100 18.98 18.98 18.20 200 425,700 -8.2
12/03/2025
19.07
 1,778,700 19.07 19.36 18.88 0 462,200 -9.1
11/03/2025
19.07
 1,772,500 18.98 19.27 18.69 0 0 0
10/03/2025
18.98
 1,444,200 19.27 19.36 18.88 300 43,000 -0.8
07/03/2025
19.17
 1,374,000 18.88 19.46 18.59 0 161,000 -3.2
06/03/2025
18.98
 1,951,800 18.88 19.07 18.69 100 472,900 -9.2
05/03/2025
18.78
 2,031,000 19.36 19.65 18.78 0 299,300 -5.9
04/03/2025
19.46
 3,186,100 19.94 19.94 18.88 0 500 -0.0
03/03/2025
19.75
 2,287,900 19.65 20.14 19.65 400 0 0.0
28/02/2025
19.65
 2,726,200 19.94 20.14 19.56 500 395,000 -8.1
27/02/2025
19.94
 1,874,300 20.04 20.04 19.56 0 0 0
26/02/2025
19.85
 3,901,800 19.56 20.53 19.46 0 730,900 -15.0
25/02/2025
19.46
 3,741,500 18.69 19.56 18.69 0 0 0
24/02/2025
18.69
 1,094,400 18.69 18.78 18.59 0 0 0
21/02/2025
18.69
 1,417,500 19.36 19.36 18.59 0 0 0
20/02/2025
18.88
 1,412,800 19.27 19.27 18.88 0 0 0
19/02/2025
19.07
 1,917,400 18.88 19.36 18.88 0 0 0
18/02/2025
18.88
 1,202,900 18.88 18.98 18.69 0 0 0
17/02/2025
18.88
 1,935,400 18.88 19.36 18.78 0 1,000 -0.0
14/02/2025
18.88
 1,998,700 19.27 19.36 18.69 0 378,000 -7.4
13/02/2025
19.07
 2,541,400 18.49 19.27 18.40 0 0 0
12/02/2025
18.49
 1,608,741 18.11 18.88 18.01 400 279,000 -5.3
11/02/2025
18.11
 1,686,762 17.62 18.40 17.52 0 223,600 -4.2
10/02/2025
17.62
 822,726 17.81 17.91 17.43 0 0 0
07/02/2025
17.81
 1,113,220 18.01 18.20 17.72 0 0 0
06/02/2025
18.01
 918,420 18.01 18.11 17.81 0 0 0
05/02/2025
17.91
 1,038,259 17.62 18.01 17.62 0 0 0
04/02/2025
17.62
 675,580 17.43 17.72 17.23 0 11,300 -0.2
03/02/2025
17.33
 885,900 17.23 17.62 17.04 0 0 0
24/01/2025
17.14
 650,414 16.94 17.43 16.94 0 103,400 -1.8
23/01/2025
17.33
 771,261 17.14 17.33 17.04 0 192,500 -3.4
22/01/2025
17.04
 1,235,426 17.52 17.52 16.94 700 252,400 -4.5
21/01/2025
17.43
 870,979 17.91 17.91 17.14 0 0 0
20/01/2025
17.81
 601,506 18.01 18.01 17.72 0 0 0
17/01/2025
18.01
 658,462 17.62 18.01 17.43 0 0 0
16/01/2025
17.62
 603,693 17.62 17.81 17.14 0 0 0
15/01/2025
17.43
 460,236 17.23 17.52 17.14 0 0 0
14/01/2025
17.23
 702,077 17.43 17.52 17.04 0 0 0
13/01/2025
17.43
 1,103,188 17.23 17.52 16.75 0 0 0
10/01/2025
17.23
 889,188 17.91 18.01 17.04 0 9,500 -0.2
09/01/2025
17.81
 596,025 17.72 18.20 17.72 0 0 0
08/01/2025
17.91
 851,086 17.91 18.01 17.52 9,500 0 0.2
07/01/2025
17.81
 1,851,662 18.20 18.30 17.62 500 0 0.0
06/01/2025
18.01
 3,292,673 19.17 19.27 17.91 0 0 0
03/01/2025
19.07
 1,801,244 19.46 19.75 18.98 0 0 0
02/01/2025
19.36
 774,983 19.17 19.56 19.07 0 0 0
31/12/2024
19.07
 697,143 19.07 19.27 18.98 0 0 0
30/12/2024
19.07
 706,090 19.56 19.65 18.98 0 0 0
27/12/2024
19.17
 1,475,635 19.36 19.75 19.07 0 0 0
26/12/2024
19.17
 1,434,596 19.56 19.56 18.98 0 0 0
25/12/2024
19.36
 2,068,194 20.14 20.33 19.36 0 0 0
24/12/2024
20.14
 1,975,829 19.85 20.43 19.75 0 0 0
23/12/2024
19.85
 2,511,803 19.46 20.14 19.27 0 0 0
20/12/2024
19.56
 1,299,664 19.65 19.85 19.17 0 0 0
19/12/2024
19.46
 3,065,391 19.46 20.24 19.17 0 0 0
18/12/2024
19.56
 2,303,531 18.98 19.56 18.88 0 0 0
17/12/2024
18.98
 2,953,985 18.40 19.17 18.40 0 4,000 -0.1
16/12/2024
18.40
 561,719 18.20 18.49 18.01 0 700 -0.0
13/12/2024
18.11
 783,045 18.01 18.40 18.01 0 0 0
12/12/2024
18.40
 3,561,462 17.72 18.69 17.72 300 3,000 -0.1
11/12/2024
17.72
 767,778 17.72 17.81 17.52 700 20,000 -0.4
10/12/2024
17.72
 1,006,662 17.91 18.01 17.52 0 0 0
09/12/2024
17.91
 911,810 17.91 18.11 17.81 0 0 0
06/12/2024
17.81
 2,499,698 17.43 18.30 17.43 0 1,000 -0.0
05/12/2024
17.33
 1,525,557 16.94 17.52 16.65 0 0 0
04/12/2024
17.04
 1,724,600 17.81 17.81 16.46 0 0 0
03/12/2024
17.72
 806,790 17.52 17.81 17.52 0 0 0
02/12/2024
17.52
 923,145 17.62 17.81 17.43 0 0 0
29/11/2024
17.62
 865,821 17.33 17.72 17.33 0 0 0
28/11/2024
17.33
 1,498,407 17.43 17.62 17.14 0 1,000 -0.0
27/11/2024
17.43
 3,280,976 18.49 18.78 17.23 5,000 345,100 -6.2
26/11/2024
18.20
 1,855,992 18.40 18.49 18.01 2,000 5,200 -0.1
25/11/2024
18.30
 1,499,709 18.30 18.78 18.11 0 10,700 -0.2
22/11/2024
18.20
 1,491,611 17.72 18.20 17.62 0 0 0
21/11/2024
17.72
 1,299,387 17.62 17.91 17.33 0 100 -0.0
20/11/2024
17.52
 801,930 17.43 17.62 17.04 0 1,300 -0.0
19/11/2024
17.43
 1,928,994 17.14 17.81 17.14 0 30,100 -0.5
18/11/2024
17.14
 1,045,691 16.75 17.23 16.75 0 0 0
15/11/2024
16.75
 1,084,970 17.23 17.43 16.75 0 0 0
14/11/2024
17.23
 1,538,629 17.23 17.62 17.14 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |