CTCP DAP - VINACHEM (ddv)

29.50
1.60
(5.73%)
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
(2026-02-23) 		-2.10 -7.07% 58,356,900 -760,700 -21.7
27.60
34.30
29.50
2 tháng
(2026-01-19) 		-1.20 -4.17% 93,993,600 -1,298,500 -36.5
26.50
34.30
29.50
3 tháng
(2025-12-18) 		2.70 10.84% 118,460,400 -1,383,400 -38.7
24.90
34.30
29.50
6 tháng
(2025-09-19) 		-4.10 -12.93% 189,356,600 -4,657,700 -135.8
24.60
36.30
29.50
12 tháng
(2025-03-24) 		8.72 46.19% 456,059,500 2,384,700 -69.8
13.55
36.30
29.50
24 tháng
(2024-03-28) 		12.47 82.40% 865,287,656 1,072,000 -103.8
13.25
36.30
29.50
36 tháng
(2023-04-03) 		19.95 260.91% 1,167,788,370 4,353,953 -53.6
7.47
36.30
29.50
60 tháng
(2021-04-13) 		17.04 161.29% 1,890,005,756 4,402,253 -53.0
5.71
36.30
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |