Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/01/2024	9.49	904,112	9.59	9.68	9.40	0	0	0
22/01/2024	9.59	669,748	9.68	9.77	9.40	4,000	0	0.0
19/01/2024	9.68	2,291,657	9.02	9.87	9.02	2,300	0	0.0
18/01/2024	9.02	100,812	8.93	9.02	8.93	2,800	0	0.0
17/01/2024	8.93	211,907	8.93	9.02	8.83	0	0	0
16/01/2024	8.93	183,812	8.83	8.93	8.83	0	0	0
15/01/2024	8.93	250,309	9.12	9.12	8.65	0	0	0
12/01/2024	8.93	346,601	9.02	9.02	8.83	0	0	0
11/01/2024	9.02	220,400	9.12	9.12	9.02	0	0	0
10/01/2024	9.02	246,770	9.02	9.21	9.02	0	0	0
09/01/2024	9.12	450,623	9.21	9.21	9.02	0	0	0
08/01/2024	9.21	546,606	9.12	9.21	9.02	0	0	0
05/01/2024	9.02	242,158	9.02	9.12	8.93	0	0	0
04/01/2024	9.02	464,400	9.12	9.21	9.02	0	0	0
03/01/2024	9.02	359,859	9.02	9.02	8.93	0	0	0
02/01/2024	9.02	388,026	8.93	9.02	8.83	0	0	0
29/12/2023	8.93	279,800	8.93	9.02	8.93	0	0	0
28/12/2023	8.93	404,100	9.02	9.02	8.83	0	0	0
27/12/2023	9.02	122,200	9.02	9.12	8.93	0	10,500	-0.1
26/12/2023	9.02	264,000	9.02	9.12	8.93	0	0	0
25/12/2023	9.02	278,400	8.93	9.12	8.93	0	0	0
22/12/2023	8.93	126,800	9.02	9.02	8.93	0	0	0
21/12/2023	9.02	141,600	8.93	9.02	8.83	0	0	0
20/12/2023	8.93	193,000	9.02	9.02	8.83	0	0	0
19/12/2023	9.02	443,700	9.02	9.02	8.74	0	0	0
18/12/2023	9.02	188,300	9.02	9.12	8.83	0	0	0
15/12/2023	9.02	587,000	8.93	9.21	8.93	0	0	0
14/12/2023	8.93	544,400	9.30	9.40	8.93	0	0	0
13/12/2023	9.30	492,600	9.30	9.49	9.21	0	0	0
12/12/2023	9.30	357,800	9.30	9.30	9.12	0	0	0
11/12/2023	9.30	392,500	9.40	9.40	9.12	0	0	0
08/12/2023	9.40	395,700	9.40	9.59	9.21	0	0	0
07/12/2023	9.40	822,800	9.49	9.59	9.30	0	0	0
06/12/2023	9.49	759,200	9.21	9.49	9.30	0	0	0
05/12/2023	9.21	493,800	9.21	9.40	9.12	0	0	0
04/12/2023	9.21	442,800	9.02	9.21	9.02	0	0	0

Page:
<<
4
5
6
>>

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

CTCP DAP - VINACHEM (ddv)

THỐNG KÊ GIAO DỊCH