CTCP DAP - VINACHEM (ddv)

26.20
-0.30
(-1.13%)
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
(2025-11-04) 		-3.20 -10.81% 20,656,300 -599,100 -17.9
26.40
30.40
26.60
2 tháng
(2025-10-06) 		-4.80 -15.38% 55,901,600 -2,475,100 -76.1
26.40
36.30
26.60
3 tháng
(2025-09-05) 		-4.80 -15.38% 71,653,000 -2,676,900 -82.3
26.40
36.30
26.60
6 tháng
(2025-06-09) 		2.87 12.21% 192,353,900 3,679,900 -11.5
23.53
36.30
26.60
12 tháng
(2024-12-09) 		8.49 47.39% 438,792,048 -1,126,400 -122.7
13.55
36.30
26.60
24 tháng
(2023-12-15) 		17.38 192.60% 827,323,312 6,308,800 -0.2
8.93
36.30
26.60
36 tháng
(2022-12-20) 		18.22 222.83% 1,076,527,221 6,327,453 -0.2
7.16
36.30
26.60
60 tháng
(2020-12-30) 		19.84 302.49% 1,832,251,159 6,391,153 0.7
5.28
36.30
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
17.04
 358,512 17.23 17.23 16.94 0 0 0
23/09/2024
17.23
 363,698 17.14 17.33 17.04 0 32,800 -0.6
20/09/2024
17.14
 620,417 17.33 17.43 17.04 0 0 0
19/09/2024
17.14
 354,590 17.04 17.23 16.94 0 0 0
18/09/2024
17.04
 602,334 17.04 17.33 16.94 0 2,200 -0.0
17/09/2024
17.04
 628,214 17.04 17.04 16.75 0 0 0
16/09/2024
16.94
 573,970 16.85 17.23 16.85 0 0 0
13/09/2024
16.94
 229,538 17.04 17.14 16.75 0 0 0
12/09/2024
17.04
 511,135 16.56 17.14 16.56 0 0 0
11/09/2024
16.65
 843,839 16.85 17.14 16.46 0 0 0
10/09/2024
16.85
 676,422 17.23 17.23 16.75 0 0 0
09/09/2024
17.23
 292,592 17.23 17.33 17.04 0 0 0
06/09/2024
17.43
 746,471 17.33 17.43 16.94 0 0 0
05/09/2024
17.33
 462,018 17.52 17.62 17.23 0 0 0
04/09/2024
17.43
 687,246 17.81 17.81 17.43 0 0 0
30/08/2024
17.81
 826,047 17.62 18.01 17.52 0 0 0
29/08/2024
17.52
 658,779 17.43 17.52 17.33 0 0 0
28/08/2024
17.43
 545,978 17.62 17.62 17.23 4,300 0 0.1
27/08/2024
17.62
 792,535 17.81 17.81 17.43 2,000 0 0.0
26/08/2024
17.81
 591,144 17.91 18.11 17.52 0 0 0
23/08/2024
17.91
 848,859 18.11 18.11 17.62 0 0 0
22/08/2024
18.11
 824,125 18.30 18.40 17.91 0 0 0
21/08/2024
18.30
 1,265,623 18.11 18.59 18.01 0 0 0
20/08/2024
18.11
 1,433,780 17.91 18.30 17.81 0 0 0
19/08/2024
17.91
 769,550 18.01 18.30 17.81 0 4,000 -0.1
16/08/2024
18.11
 2,312,642 17.33 18.20 17.04 0 2,000 -0.0
15/08/2024
17.14
 1,060,876 17.62 17.62 17.04 0 0 0
14/08/2024
17.62
 2,038,418 17.33 18.01 17.33 500 0 0.0
13/08/2024
17.43
 1,300,036 16.65 17.52 16.27 500 0 0.0
12/08/2024
17.14
 1,901,212 16.46 17.23 16.36 0 0 0
09/08/2024
16.46
 1,104,880 16.07 16.56 15.98 0 0 0
08/08/2024
16.07
 1,101,581 16.27 16.36 15.78 0 11,000 -0.2
07/08/2024
16.27
 659,200 16.27 16.36 15.78 0 0 0
06/08/2024
16.27
 1,095,291 15.88 16.36 15.30 2,000 0 0.0
05/08/2024
15.39
 2,144,124 16.94 16.94 15.20 6,000 700 0.1
02/08/2024
16.94
 1,132,945 16.56 16.94 15.88 0 11,000 -0.2
01/08/2024
16.46
 2,695,409 17.72 17.72 16.07 10,000 0 0.2
31/07/2024
17.52
 932,856 18.01 18.01 17.43 0 1,000 -0.0
30/07/2024
17.72
 1,081,716 18.11 18.20 17.33 0 0 0
29/07/2024
18.20
 1,565,982 17.52 18.40 17.52 0 5,000 -0.1
26/07/2024
17.52
 933,038 17.43 17.72 17.14 0 0 0
25/07/2024
17.43
 1,620,250 16.75 17.72 16.65 1,700 0 0.0
24/07/2024
16.94
 2,209,184 16.75 17.14 15.59 900 0 0.0
23/07/2024
16.65
 2,042,599 17.72 18.01 16.36 0 150,000 -2.7
22/07/2024
17.62
 3,044,798 18.98 18.98 17.23 0 9,900 -0.2
19/07/2024
19.07
 1,373,048 19.65 19.65 18.78 0 100 -0.0
18/07/2024
19.65
 2,202,198 19.65 19.75 18.88 6,000 5,800 0.0
17/07/2024
19.17
 4,563,758 20.91 21.20 17.81 0 0 0
16/07/2024
20.62
 2,497,013 21.20 21.30 20.43 1,000 20,000 -0.4
15/07/2024
21.11
 1,249,385 21.88 21.88 20.82 0 117,200 -2.5
12/07/2024
21.11
 1,769,000 20.82 21.20 20.53 0 20,000 -0.4
11/07/2024
20.82
 2,698,514 21.01 21.40 20.53 0 0 0
10/07/2024
21.01
 5,408,935 22.56 22.56 20.82 21,500 0 0.5
09/07/2024
22.17
 3,369,624 21.59 23.14 21.59 0 600 -0.0
08/07/2024
21.59
 7,216,608 19.75 21.98 19.65 500 3,000 -0.1
05/07/2024
19.56
 1,886,223 19.36 20.04 19.36 0 0 0
04/07/2024
19.36
 2,510,047 18.78 19.85 18.78 0 0 0
03/07/2024
18.88
 1,078,751 18.40 18.98 18.40 0 0 0
02/07/2024
18.40
 608,037 18.11 18.59 18.11 0 77,900 -1.5
01/07/2024
18.20
 1,273,888 18.40 18.40 17.72 7,200 0 0.1
28/06/2024
18.20
 2,171,064 19.17 19.36 18.01 0 0 0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 6%
27/06/2024
19.27
 1,137,861 19.75 19.75 19.17 0 2,000 -0.0
26/06/2024
19.27
 1,979,703 19.17 19.46 18.80 0 0 0
25/06/2024
19.17
 2,677,976 19.64 20.11 18.80 0 0 0
24/06/2024
19.55
 3,498,895 19.92 20.49 18.99 5,800 0 0.1
21/06/2024
19.92
 7,835,262 18.52 20.68 18.33 500,000 7,400 10.4
20/06/2024
18.52
 1,553,185 18.80 18.80 18.23 0 0 0
19/06/2024
18.61
 3,565,260 18.42 19.17 18.33 1,400 5,000 -0.1
18/06/2024
18.33
 2,478,211 17.01 18.42 17.01 500,000 0 9.6
17/06/2024
17.76
 1,289,041 17.58 17.95 17.39 0 0 0
14/06/2024
17.58
 5,647,507 18.61 18.70 17.29 101,500 21,300 1.5
13/06/2024
18.61
 1,662,100 19.17 19.27 18.52 1,000 0 0.0
12/06/2024
19.08
 1,421,612 19.27 19.27 18.70 0 0 0
11/06/2024
19.08
 6,009,630 18.14 19.27 18.14 25,000 0 0.4
10/06/2024
18.14
 1,421,050 18.33 18.52 18.05 0 0 0
07/06/2024
18.23
 2,106,420 18.42 18.61 17.95 0 0 0
06/06/2024
18.23
 2,236,633 18.33 18.61 17.86 0 0 0
05/06/2024
18.33
 2,913,507 18.33 19.17 18.14 0 0 0
04/06/2024
18.23
 1,442,925 18.61 18.80 18.05 0 0 0
03/06/2024
18.42
 4,602,733 18.14 19.27 17.95 1,300 0 0.0
31/05/2024
17.95
 1,905,198 17.86 18.52 17.67 0 0 0
30/05/2024
17.67
 2,330,720 17.95 18.05 17.20 0 0 0
29/05/2024
17.95
 2,225,512 18.33 18.52 17.86 0 0 0
28/05/2024
18.33
 2,234,677 17.86 18.42 17.20 0 300 -0.0
27/05/2024
17.86
 992,616 17.76 18.14 17.67 0 0 0
24/05/2024
17.95
 4,735,659 18.05 18.80 17.58 1,000 0 0.0
23/05/2024
18.14
 1,984,408 17.86 18.33 17.58 0 0 0
22/05/2024
17.86
 2,441,318 18.33 18.61 17.67 0 0 0
21/05/2024
18.42
 3,810,069 17.86 18.70 17.58 500,000 20,000 9.3
20/05/2024
17.76
 2,638,258 18.05 19.17 17.58 800 4,000 -0.1
17/05/2024
17.86
 2,297,860 17.58 17.86 17.20 0 0 0
16/05/2024
17.29
 3,644,786 17.86 18.05 17.20 4,000 0 0.1
15/05/2024
17.76
 2,890,999 17.67 18.14 17.48 0 5,000 -0.1
14/05/2024
17.58
 3,312,458 17.01 17.86 16.82 459,900 1,000 8.4
13/05/2024
17.01
 2,278,024 17.39 17.58 16.73 0 0 0
10/05/2024
17.29
 3,072,765 17.29 17.48 16.73 130,000 300 2.4
09/05/2024
17.29
 3,782,711 17.39 18.33 17.11 0 10,000 -0.2
08/05/2024
17.39
 2,595,828 17.29 17.76 16.64 0 0 0
07/05/2024
17.29
 3,535,434 16.92 17.76 16.73 300,000 0 5.5
06/05/2024
16.64
 8,694,690 15.04 16.64 14.57 600,000 0 10.0

Chính sách bảo mật | Điều khoản sử dụng |