CTCP DAP - VINACHEM (ddv)

18.10
-0.20
(-1.09%)
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
(2026-07-01) 		-4.50 -19.74% 7,538,600 -328,300 0
17.90
22.80
18.10
2 tháng
(2026-06-01) 		-5.89 -24.36% 15,086,400 -833,800 0
17.90
24.57
18.10
3 tháng
(2026-05-04) 		-5.99 -24.65% 23,569,800 -873,500 0
17.90
25.50
18.10
6 tháng
(2026-02-02) 		-10.19 -35.77% 128,900,900 -88,100 14.1
17.90
32.04
18.10
12 tháng
(2025-08-05) 		-11.12 -37.81% 288,119,800 -3,410,000 -82.5
17.90
33.91
18.10
24 tháng
(2024-08-12) 		2.29 14.32% 698,612,499 -2,898,500 -147.0
12.66
33.91
18.10
36 tháng
(2023-08-16) 		8.38 84.53% 1,096,733,912 5,069,600 -14.2
7.55
33.91
18.10
60 tháng
(2021-08-26) 		3.10 20.41% 1,718,789,307 5,233,853 -12.7
5.33
33.91
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2025
21.07
 2,933,500 21.52 21.71 20.62 5,000 0 0.1
20/05/2025
21.62
 1,535,300 21.71 21.80 21.34 0 0 0
19/05/2025
21.62
 2,610,100 21.43 22.34 21.25 4,200 0 0.1
16/05/2025
21.43
 2,392,100 21.34 21.62 20.98 0 0 0
15/05/2025
21.34
 4,962,400 20.35 21.62 19.99 400 0 0.0
14/05/2025
20.44
 2,869,300 20.71 20.89 20.17 5,700 0 0
13/05/2025
20.71
 1,996,200 20.89 21.16 20.53 0 0 0
12/05/2025
20.80
 2,661,700 20.35 20.89 19.90 0 3,000 0
09/05/2025
20.35
 1,950,200 20.44 20.71 20.17 0 3,700 0
08/05/2025
20.53
 3,787,300 20.98 21.43 20.17 0 0 0
07/05/2025
20.89
 2,436,900 20.89 21.25 20.62 3,500 800 0
06/05/2025
20.89
 2,851,800 20.80 21.62 20.80 0 0 0
05/05/2025
20.80
 3,327,100 19.72 20.80 19.72 0 1,000 0
29/04/2025
19.81
 2,553,000 19.08 20.71 19.08 0 2,500 -0.1
28/04/2025
19.17
 1,750,800 19.35 19.35 18.90 0 0 0
25/04/2025
19.17
 2,755,900 19.54 19.99 18.81 0 900 -0.0
24/04/2025
19.54
 2,968,000 19.44 19.63 18.99 3,000 700 0.0
23/04/2025
18.99
 4,669,100 18.09 19.63 18.09 0 1,000 -0.0
22/04/2025
17.91
 3,478,000 18.27 18.36 16.46 0 0 0
21/04/2025
18.18
 5,651,300 17.09 18.90 17.09 0 150,900 -3.0
18/04/2025
16.46
 1,032,800 16.73 16.91 16.37 0 0 0
17/04/2025
16.64
 1,609,000 16.10 16.73 16.01 0 0 0
16/04/2025
16.10
 1,696,400 15.92 16.55 15.92 0 0 0
15/04/2025
15.92
 2,441,400 16.28 16.37 15.56 0 0 0
14/04/2025
16.19
 2,289,200 15.65 16.28 15.47 200 0 0.0
11/04/2025
15.56
 4,033,300 15.19 15.74 14.65 0 231,300 -3.9
10/04/2025
14.65
 327,400 14.65 14.65 14.02 0 0 0
09/04/2025
12.93
 1,994,500 12.66 13.39 11.40 0 0 0
08/04/2025
12.66
 4,000,500 14.92 15.37 12.66 100 0 0.0
04/04/2025
15.47
 2,382,000 15.19 15.47 14.20 100 0 0.0
03/04/2025
15.28
 6,211,300 17.27 17.27 15.01 101,000 0 1.8
02/04/2025
17.55
 452,300 17.27 17.64 17.27 0 0 0
01/04/2025
17.55
 1,448,600 17.55 17.64 17.18 0 0 0
31/03/2025
17.46
 1,596,800 17.82 17.82 17.36 0 0 0
28/03/2025
17.91
 2,349,900 18.09 18.36 17.73 0 0 0
27/03/2025
18.00
 1,588,000 17.73 18.09 17.64 3,000 0 0.1
26/03/2025
17.73
 1,177,900 17.91 18.09 17.64 0 0 0
25/03/2025
17.91
 2,772,700 17.64 18.18 17.55 0 0 0
24/03/2025
17.64
 860,900 17.73 17.73 17.36 0 0 0
21/03/2025
17.55
 1,021,200 17.46 17.82 17.46 0 0 0
20/03/2025
17.82
 3,541,400 17.18 17.82 17.00 0 680,800 -12.9
19/03/2025
17.18
 1,499,200 17.09 17.27 16.91 18,500 374,000 -6.7
18/03/2025
16.91
 1,020,200 16.91 17.27 16.82 0 0 0
17/03/2025
16.82
 1,309,000 16.91 17.09 16.82 0 0 0
14/03/2025
16.91
 1,488,300 17.00 17.18 16.82 0 0 0
13/03/2025
17.09
 3,720,100 17.73 17.73 17.00 200 425,700 -8.2
12/03/2025
17.82
 1,778,700 17.82 18.09 17.64 0 462,200 -9.1
11/03/2025
17.82
 1,772,500 17.73 18.00 17.46 0 0 0
10/03/2025
17.73
 1,444,200 18.00 18.09 17.64 300 43,000 -0.8
07/03/2025
17.91
 1,374,000 17.64 18.18 17.36 0 161,000 -3.2
06/03/2025
17.73
 1,951,800 17.64 17.82 17.46 100 472,900 -9.2
05/03/2025
17.55
 2,031,000 18.09 18.36 17.55 0 299,300 -5.9
04/03/2025
18.18
 3,186,100 18.63 18.63 17.64 0 500 -0.0
03/03/2025
18.45
 2,287,900 18.36 18.81 18.36 400 0 0.0
28/02/2025
18.36
 2,726,200 18.63 18.81 18.27 500 395,000 -8.1
27/02/2025
18.63
 1,874,300 18.72 18.72 18.27 0 0 0
26/02/2025
18.54
 3,901,800 18.27 19.17 18.18 0 730,900 -15.0
25/02/2025
18.18
 3,741,500 17.46 18.27 17.46 0 0 0
24/02/2025
17.46
 1,094,400 17.46 17.55 17.36 0 0 0
21/02/2025
17.46
 1,417,500 18.09 18.09 17.36 0 0 0
20/02/2025
17.64
 1,412,800 18.00 18.00 17.64 0 0 0
19/02/2025
17.82
 1,917,400 17.64 18.09 17.64 0 0 0
18/02/2025
17.64
 1,202,900 17.64 17.73 17.46 0 0 0
17/02/2025
17.64
 1,935,400 17.64 18.09 17.55 0 1,000 -0.0
14/02/2025
17.64
 1,998,700 18.00 18.09 17.46 0 378,000 -7.4
13/02/2025
17.82
 2,541,400 17.27 18.00 17.18 0 0 0
12/02/2025
17.27
 1,608,741 16.91 17.64 16.82 400 279,000 -5.3
11/02/2025
16.91
 1,686,762 16.46 17.18 16.37 0 223,600 -4.2
10/02/2025
16.46
 822,726 16.64 16.73 16.28 0 0 0
07/02/2025
16.64
 1,113,220 16.82 17.00 16.55 0 0 0
06/02/2025
16.82
 918,420 16.82 16.91 16.64 0 0 0
05/02/2025
16.73
 1,038,259 16.46 16.82 16.46 0 0 0
04/02/2025
16.46
 675,580 16.28 16.55 16.10 0 11,300 -0.2
03/02/2025
16.19
 885,900 16.10 16.46 15.92 0 0 0
24/01/2025
16.01
 650,414 15.83 16.28 15.83 0 103,400 -1.8
23/01/2025
16.19
 771,261 16.01 16.19 15.92 0 192,500 -3.4
22/01/2025
15.92
 1,235,426 16.37 16.37 15.83 700 252,400 -4.5
21/01/2025
16.28
 870,979 16.73 16.73 16.01 0 0 0
20/01/2025
16.64
 601,506 16.82 16.82 16.55 0 0 0
17/01/2025
16.82
 658,462 16.46 16.82 16.28 0 0 0
16/01/2025
16.46
 603,693 16.46 16.64 16.01 0 0 0
15/01/2025
16.28
 460,236 16.10 16.37 16.01 0 0 0
14/01/2025
16.10
 702,077 16.28 16.37 15.92 0 0 0
13/01/2025
16.28
 1,103,188 16.10 16.37 15.65 0 0 0
10/01/2025
16.10
 889,188 16.73 16.82 15.92 0 9,500 -0.2
09/01/2025
16.64
 596,025 16.55 17.00 16.55 0 0 0
08/01/2025
16.73
 851,086 16.73 16.82 16.37 9,500 0 0.2
07/01/2025
16.64
 1,851,662 17.00 17.09 16.46 500 0 0.0
06/01/2025
16.82
 3,292,673 17.91 18.00 16.73 0 0 0
03/01/2025
17.82
 1,801,244 18.18 18.45 17.73 0 0 0
02/01/2025
18.09
 774,983 17.91 18.27 17.82 0 0 0
31/12/2024
17.82
 697,143 17.82 18.00 17.73 0 0 0
30/12/2024
17.82
 706,090 18.27 18.36 17.73 0 0 0
27/12/2024
17.91
 1,475,635 18.09 18.45 17.82 0 0 0
26/12/2024
17.91
 1,434,596 18.27 18.27 17.73 0 0 0
25/12/2024
18.09
 2,068,194 18.81 18.99 18.09 0 0 0
24/12/2024
18.81
 1,975,829 18.54 19.08 18.45 0 0 0
23/12/2024
18.54
 2,511,803 18.18 18.81 18.00 0 0 0
20/12/2024
18.27
 1,299,664 18.36 18.54 17.91 0 0 0
19/12/2024
18.18
 3,065,391 18.18 18.90 17.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |