CTCP DAP - VINACHEM (ddv)

29.50
1.60
(5.73%)
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
(2026-02-23) 		-1.30 -4.38% 56,130,000 -510,700 -14.7
27.60
34.30
27.60
2 tháng
(2026-01-16) 		-0.90 -3.07% 95,101,700 -1,048,500 -29.4
26.50
34.30
27.60
3 tháng
(2025-12-17) 		3.40 13.60% 116,728,500 -1,131,300 -31.6
24.90
34.30
27.60
6 tháng
(2025-09-18) 		-3.50 -10.97% 187,555,000 -4,407,700 -128.7
24.60
36.30
27.60
12 tháng
(2025-03-24) 		9.52 50.43% 453,832,600 2,634,700 -62.8
13.55
36.30
27.60
24 tháng
(2024-03-27) 		13.36 88.86% 866,585,475 1,897,000 -87.6
13.25
36.30
27.60
36 tháng
(2023-04-03) 		20.75 271.37% 1,165,561,470 4,603,953 -46.6
7.47
36.30
27.60
60 tháng
(2021-04-12) 		17.50 160.47% 1,890,137,606 4,652,253 -45.9
5.71
36.30
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2025
24.50
 4,031,900 24.30 25.08 23.91 0 0 0
27/05/2025
24.11
 2,192,700 24.79 25.08 23.91 0 0 0
26/05/2025
24.79
 5,618,200 23.53 24.88 23.04 0 0 0
23/05/2025
23.53
 4,022,000 22.66 24.40 22.66 5,500 0 0
22/05/2025
22.66
 2,228,400 22.46 23.04 22.17 100 0 0.0
21/05/2025
22.56
 2,933,500 23.04 23.24 22.07 5,000 0 0.1
20/05/2025
23.14
 1,535,300 23.24 23.33 22.85 0 0 0
19/05/2025
23.14
 2,610,100 22.95 23.91 22.75 4,200 0 0.1
16/05/2025
22.95
 2,392,100 22.85 23.14 22.46 0 0 0
15/05/2025
22.85
 4,962,400 21.78 23.14 21.40 400 0 0.0
14/05/2025
21.88
 2,869,300 22.17 22.37 21.59 5,700 0 0
13/05/2025
22.17
 1,996,200 22.37 22.66 21.98 0 0 0
12/05/2025
22.27
 2,661,700 21.78 22.37 21.30 0 3,000 0
09/05/2025
21.78
 1,950,200 21.88 22.17 21.59 0 3,700 0
08/05/2025
21.98
 3,787,300 22.46 22.95 21.59 0 0 0
07/05/2025
22.37
 2,436,900 22.37 22.75 22.07 3,500 800 0
06/05/2025
22.37
 2,851,800 22.27 23.14 22.27 0 0 0
05/05/2025
22.27
 3,327,100 21.11 22.27 21.11 0 1,000 0
29/04/2025
21.20
 2,553,000 20.43 22.17 20.43 0 2,500 -0.1
28/04/2025
20.53
 1,750,800 20.72 20.72 20.24 0 0 0
25/04/2025
20.53
 2,755,900 20.91 21.40 20.14 0 900 -0.0
24/04/2025
20.91
 2,968,000 20.82 21.01 20.33 3,000 700 0.0
23/04/2025
20.33
 4,669,100 19.36 21.01 19.36 0 1,000 -0.0
22/04/2025
19.17
 3,478,000 19.56 19.65 17.62 0 0 0
21/04/2025
19.46
 5,651,300 18.30 20.24 18.30 0 150,900 -3.0
18/04/2025
17.62
 1,032,800 17.91 18.11 17.52 0 0 0
17/04/2025
17.81
 1,609,000 17.23 17.91 17.14 0 0 0
16/04/2025
17.23
 1,696,400 17.04 17.72 17.04 0 0 0
15/04/2025
17.04
 2,441,400 17.43 17.52 16.65 0 0 0
14/04/2025
17.33
 2,289,200 16.75 17.43 16.56 200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |