CTCP DAP - VINACHEM (ddv)

27.10
0.40
(1.50%)
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)
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
03/05/2024
14.57
 1,075,041 14.94 14.94 14.29 0 0 0
02/05/2024
14.66
 2,384,364 13.82 15.13 13.63 0 0 0
26/04/2024
13.82
 1,075,566 13.72 13.91 13.44 1,400 0 0.0
25/04/2024
13.72
 647,083 13.82 13.91 13.53 0 0 0
24/04/2024
13.25
 1,662,401 13.35 14.00 13.16 0 200 -0.0
23/04/2024
13.35
 784,693 13.44 13.53 13.16 0 0 0
22/04/2024
13.44
 1,014,946 13.63 13.82 13.16 0 0 0
19/04/2024
13.35
 2,041,230 13.72 13.91 13.16 0 0 0
17/04/2024
13.44
 1,021,588 13.35 13.91 13.25 0 0 0
16/04/2024
13.53
 1,575,095 13.82 13.91 12.97 0 0 0
15/04/2024
13.44
 2,068,785 14.38 14.66 13.06 0 7,000 -0.1
12/04/2024
14.57
 1,391,807 14.10 14.76 14.10 400,000 0 6.2
11/04/2024
14.10
 1,064,068 13.91 14.47 13.63 0 40,000 -0.6
10/04/2024
14.19
 1,514,732 14.10 14.47 13.72 400,000 0 6.0
09/04/2024
14.00
 1,778,297 13.25 14.00 13.25 0 100 -0.0
08/04/2024
13.25
 2,590,276 14.38 14.57 13.25 58,300 20,100 0.6
05/04/2024
14.29
 2,732,478 15.04 15.13 14.19 0 0 0
04/04/2024
15.32
 2,200,665 15.41 15.70 14.85 32,200 1,000 0.5
03/04/2024
15.60
 3,288,481 15.32 16.35 15.32 200 0 0.0
02/04/2024
15.23
 1,891,091 15.51 15.51 14.94 0 0 0
01/04/2024
15.41
 1,568,760 15.60 16.07 15.23 0 0 0
29/03/2024
15.51
 3,114,746 15.04 15.60 14.94 700,000 0 11.5
28/03/2024
15.13
 2,685,417 15.13 15.23 14.47 611,000 0 9.7
27/03/2024
15.04
 3,524,719 15.41 15.60 14.57 575,000 0 9.2
26/03/2024
15.41
 3,728,881 15.88 16.35 14.76 970,000 61,500 15.1
25/03/2024
15.60
 3,812,312 15.04 15.88 14.76 872,100 1,000 14.2
22/03/2024
15.04
 4,187,879 14.19 15.32 14.00 260,200 0 4.0
21/03/2024
14.10
 4,043,033 13.06 14.38 12.97 26,000 0 0.4
20/03/2024
13.06
 2,496,838 12.59 13.35 12.50 0 0 0
19/03/2024
12.59
 1,743,644 12.22 12.69 11.65 0 0 0
18/03/2024
12.41
 4,126,080 12.50 12.78 11.65 111,000 0 1.5
15/03/2024
12.88
 2,515,091 12.78 12.97 12.59 10,000 0 0.1
14/03/2024
12.88
 2,316,412 13.53 13.53 12.69 0 0 0
13/03/2024
13.35
 2,573,014 12.69 13.53 12.69 0 0 0
12/03/2024
12.69
 3,699,397 12.03 12.88 12.03 0 0 0
11/03/2024
11.94
 1,901,568 12.03 12.03 11.75 79,900 4,200 1.0
08/03/2024
12.03
 3,245,252 11.84 12.31 11.75 105,000 0 1.3
07/03/2024
11.75
 1,619,393 11.65 11.94 11.47 0 0 0
06/03/2024
11.65
 2,529,200 11.37 11.84 11.28 0 0 0
05/03/2024
11.47
 1,487,067 11.18 11.56 11.18 0 0 0
04/03/2024
11.28
 2,681,569 10.81 11.47 10.81 0 0 0
01/03/2024
10.81
 690,377 10.81 11.00 10.71 0 0 0
29/02/2024
10.81
 1,121,400 11.00 11.09 10.71 0 0 0
28/02/2024
11.00
 1,921,463 10.81 11.18 10.62 0 0 0
27/02/2024
10.71
 1,288,454 10.62 10.90 10.43 0 0 0
26/02/2024
10.62
 1,077,845 10.34 10.71 10.24 149,300 0 1.7
23/02/2024
10.34
 1,828,901 10.71 10.90 10.15 125,600 8,000 1.3
22/02/2024
10.71
 2,376,613 10.34 10.81 10.24 0 0 0
21/02/2024
10.34
 1,039,882 10.15 10.34 10.15 37,400 0 0.4
20/02/2024
10.24
 528,538 9.40 10.34 9.40 0 0 0
19/02/2024
10.34
 1,329,952 10.06 10.34 10.06 0 0 0
16/02/2024
10.15
 960,945 10.15 10.15 9.96 0 0 0
15/02/2024
10.06
 425,300 10.15 10.43 10.06 0 0 0
07/02/2024
10.15
 521,610 9.96 10.15 9.96 0 0 0
06/02/2024
10.06
 673,090 10.15 10.15 9.87 0 9,100 -0.1
05/02/2024
10.06
 970,617 10.15 10.15 9.96 8,000 0 0.1
02/02/2024
10.06
 630,289 10.06 10.15 9.96 0 0 0
01/02/2024
10.06
 797,106 9.87 10.15 9.77 2,000 0 0.0
31/01/2024
9.87
 1,239,921 10.15 10.15 9.77 0 0 0
30/01/2024
10.06
 1,104,378 10.24 10.34 9.96 0 0 0
29/01/2024
10.24
 1,344,502 10.06 10.34 9.87 10,000 0 0.1
26/01/2024
9.96
 3,306,951 9.40 10.06 9.40 0 0 0
25/01/2024
9.49
 221,053 9.30 9.49 9.30 0 0 0
24/01/2024
9.40
 503,820 9.59 9.59 9.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |