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
(2026-08-18) 		-1.10 -6.08% 8,521,900 -62,400 -1.1
16.90
29.40
17.10
2 tháng
(2026-07-20) 		-3.20 -15.84% 14,746,300 -383,200 -7.2
16.90
29.40
17.10
3 tháng
(2026-06-19) 		-7.38 -30.27% 23,573,600 -651,800 -13.2
16.90
29.40
17.10
6 tháng
(2026-03-23) 		-7.38 -30.27% 65,458,400 1,374,400 44.1
15.79
29.40
17.10
12 tháng
(2025-09-22) 		-11.58 -40.53% 265,616,900 -3,250,200 -91.0
15.79
33.91
17.10
24 tháng
(2024-09-27) 		0.90 5.60% 695,929,591 -3,622,100 -39.2
9.77
33.91
17.10
36 tháng
(2023-10-03) 		7.43 77.65% 1,077,457,519 4,463,100 94.6
7.55
33.91
17.10
60 tháng
(2021-10-13) 		-5.68 -25.04% 1,634,382,766 4,534,103 95.7
5.33
33.91
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2025
17.55
 2,031,490 18.09 18.36 17.55 0 400,900 -7.9
04/03/2025
18.18
 3,187,016 18.63 18.63 17.64 0 500 -0.0
03/03/2025
18.45
 2,288,425 18.36 18.81 18.36 400 0 0.0
28/02/2025
18.36
 2,727,344 18.63 18.81 18.27 500 500,000 -10.2
27/02/2025
18.63
 1,874,799 18.72 18.72 18.27 0 0 0
26/02/2025
18.54
 3,903,132 18.27 19.17 18.18 0 800,300 -16.4
25/02/2025
18.18
 3,742,265 17.46 18.27 17.46 0 300,000 -6.0
24/02/2025
17.46
 1,094,827 17.46 17.55 17.36 0 0 0
21/02/2025
17.46
 1,417,917 18.09 18.09 17.36 0 0 0
20/02/2025
17.64
 1,413,330 18.00 18.00 17.64 0 0 0
19/02/2025
17.82
 1,918,108 17.64 18.09 17.64 0 0 0
18/02/2025
17.64
 1,203,122 17.64 17.73 17.46 0 0 0
17/02/2025
17.64
 1,935,862 17.64 18.09 17.55 0 1,000 -0.0
14/02/2025
17.64
 1,999,251 18.00 18.09 17.46 0 401,000 -7.8
13/02/2025
17.82
 2,541,809 17.27 18.00 17.18 0 0 0
12/02/2025
17.27
 1,608,741 16.91 17.64 16.82 400 300,000 -5.7
11/02/2025
16.91
 1,686,762 16.46 17.18 16.37 0 300,000 -5.6
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
18.36
 2,727,344 18.63 18.81 18.27 500 500,000 -10.2
31/01/2025
16.90
 369,400 17.20 17.30 16.60 0 0 0
30/01/2025
16.90
 369,400 17.20 17.30 16.60 0 0 0
29/01/2025
16.90
 369,400 17.20 17.30 16.60 0 0 0
28/01/2025
16.90
 369,400 17.20 17.30 16.60 0 0 0
27/01/2025
16.90
 369,400 17.20 17.30 16.60 0 0 0
24/01/2025
16.01
 650,414 15.83 16.28 15.83 0 110,000 -1.9
23/01/2025
16.19
 771,261 16.01 16.19 15.92 0 215,000 -3.8
22/01/2025
15.92
 1,235,426 16.37 16.37 15.83 700 270,000 -4.8
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 15.65 800 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
24.87
 1,391,100 25.23 25.32 24.78 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
01/01/2025
19.70
 697,143 19.70 19.90 19.60 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
18/12/2024
18.27
 2,303,531 17.73 18.27 17.64 0 0 0
17/12/2024
17.73
 2,953,985 17.18 17.91 17.18 0 4,000 -0.1
16/12/2024
17.18
 561,719 17.00 17.27 16.82 0 700 -0.0
13/12/2024
16.91
 783,045 16.82 17.18 16.82 0 0 0
12/12/2024
17.18
 3,561,462 16.55 17.46 16.55 300 3,000 -0.1
11/12/2024
16.55
 767,778 16.55 16.64 16.37 700 20,000 -0.4
10/12/2024
16.55
 1,006,662 16.73 16.82 16.37 0 0 0
09/12/2024
16.73
 911,810 16.73 16.91 16.64 0 0 0
06/12/2024
18.36
 1,421,612 18.54 18.54 18.00 0 0 0
05/12/2024
16.64
 3,072,765 16.64 16.82 16.10 130,000 300 2.4
04/12/2024
14.02
 1,391,807 13.57 14.20 13.57 400,000 0 6.2
03/12/2024
12.21
 3,699,397 11.58 12.39 11.58 0 0 0
02/12/2024
9.77
 521,610 9.59 9.77 9.59 0 0 0
29/11/2024
15.28
 369,400 15.56 15.65 15.01 0 0 0
28/11/2024
15.28
 369,400 15.56 15.65 15.01 0 0 0
27/11/2024
15.28
 369,400 15.56 15.65 15.01 0 0 0
26/11/2024
15.28
 369,400 15.56 15.65 15.01 0 0 0
25/11/2024
17.09
 1,499,709 17.09 17.55 16.91 0 10,700 -0.2
22/11/2024
17.00
 1,491,611 16.55 17.00 16.46 0 0 0
21/11/2024
16.55
 1,299,387 16.46 16.73 16.19 0 100 -0.0
20/11/2024
16.37
 801,930 16.28 16.46 15.92 0 1,300 -0.0
19/11/2024
16.28
 1,928,994 16.01 16.64 16.01 0 30,100 -0.5
18/11/2024
16.01
 1,045,691 15.65 16.10 15.65 0 0 0
15/11/2024
15.65
 1,084,970 16.10 16.28 15.65 0 0 0
14/11/2024
16.10
 1,538,629 16.10 16.46 16.01 0 100 -0.0
13/11/2024
16.10
 1,175,703 15.83 16.10 15.47 0 0 0
12/11/2024
15.65
 1,584,348 15.83 16.46 15.65 0 0 0
11/11/2024
15.83
 1,827,560 15.10 15.92 15.10 0 0 0
08/11/2024
15.10
 417,254 15.37 15.37 14.92 0 0 0
07/11/2024
15.28
 225,078 15.47 15.47 15.10 0 0 0
06/11/2024
15.37
 475,065 15.10 15.47 15.10 0 0 0
05/11/2024
15.10
 290,426 13.57 15.19 13.57 0 0 0
04/11/2024
15.19
 824,096 15.37 15.37 14.92 0 157,700 -2.6
01/11/2024
15.37
 613,874 15.56 15.65 15.10 0 0 0
31/10/2024
15.65
 510,562 15.74 15.74 15.47 0 0 0
30/10/2024
15.65
 629,411 15.74 15.83 15.47 0 0 0
29/10/2024
15.65
 1,931,782 15.10 15.74 15.10 0 0 0
28/10/2024
15.01
 333,032 14.56 15.19 14.56 0 0 0
25/10/2024
15.01
 406,274 14.92 15.01 14.83 0 0 0
24/10/2024
14.92
 711,593 14.65 15.10 14.65 0 0 0
23/10/2024
14.65
 300,250 14.83 14.83 14.47 0 0 0
22/10/2024
14.74
 591,695 14.74 14.83 14.47 100 0 0.0
21/10/2024
14.74
 515,188 14.74 14.92 14.65 0 0 0
18/10/2024
14.74
 308,756 14.47 14.74 14.47 0 0 0
17/10/2024
14.56
 595,743 14.56 14.56 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |