CTCP DAP - VINACHEM (ddv)

26.20
-0.30
(-1.13%)
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
(2025-11-04) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
9.02
 213,500 8.93 9.02 8.83 0 0 0
30/11/2023
8.93
 247,200 9.02 9.12 8.83 0 0 0
29/11/2023
9.02
 89,100 9.02 9.12 8.93 0 40,500 -0.4
28/11/2023
9.02
 151,400 9.02 9.12 8.83 0 10,000 -0.1
27/11/2023
9.02
 123,300 9.12 9.12 8.93 0 0 0
24/11/2023
9.12
 584,100 9.02 9.21 8.83 0 0 0
23/11/2023
9.02
 558,600 9.40 9.49 9.02 0 0 0
22/11/2023
9.40
 288,600 9.40 9.49 9.30 0 24,700 -0.2
21/11/2023
9.40
 173,400 9.30 9.40 9.21 0 100 -0.0
20/11/2023
9.30
 410,300 9.30 9.40 9.02 0 0 0
17/11/2023
9.30
 736,300 9.59 9.68 9.21 0 20,000 -0.2
16/11/2023
9.59
 563,300 9.40 9.77 9.21 0 0 0
15/11/2023
9.40
 660,300 9.12 9.49 9.21 25,300 0 0.3
14/11/2023
9.12
 268,100 9.02 9.21 9.02 4,600 0 0.0
13/11/2023
9.02
 225,700 8.93 9.12 8.93 0 0 0
10/11/2023
8.93
 336,300 9.02 9.12 8.83 9,500 0 0.1
09/11/2023
9.02
 583,800 9.02 9.21 8.93 0 0 0
08/11/2023
9.02
 582,900 8.83 9.12 8.55 0 1,500 -0.0
07/11/2023
8.83
 441,500 8.74 9.02 8.65 0 0 0
06/11/2023
8.74
 270,900 8.65 8.83 8.55 0 0 0
03/11/2023
8.65
 362,800 8.65 8.83 8.55 0 0 0
02/11/2023
8.65
 762,900 8.18 8.74 8.18 300 0 0.0
01/11/2023
8.18
 332,900 8.08 8.27 7.99 0 0 0
31/10/2023
8.08
 608,600 8.18 8.46 7.99 0 0 0
30/10/2023
8.18
 432,800 8.46 8.46 8.08 0 0 0
27/10/2023
8.46
 539,400 8.27 8.55 8.08 0 0 0
26/10/2023
8.27
 1,619,100 9.30 9.30 8.27 1,700 0 0.0
25/10/2023
9.30
 676,000 9.40 9.49 9.21 0 0 0
24/10/2023
9.40
 560,100 9.68 9.68 9.30 0 0 0
23/10/2023
9.68
 475,000 9.77 9.77 9.49 0 0 0
20/10/2023
9.77
 1,038,000 9.77 9.96 9.40 6,600 2,100 0.0
19/10/2023
9.77
 1,430,800 10.06 10.15 9.59 0 2,000 -0.0
18/10/2023
10.06
 1,645,500 10.43 10.53 9.87 58,700 20,000 0.4
17/10/2023
10.43
 1,240,200 11.00 11.18 10.15 0 0 0
16/10/2023
11.00
 1,546,800 10.90 11.28 10.81 0 0 0
13/10/2023
10.90
 973,300 11.00 11.00 10.62 0 0 0
12/10/2023
11.00
 1,060,600 10.90 11.00 10.71 0 0 0
11/10/2023
10.90
 772,900 10.81 10.90 10.62 0 0 0
10/10/2023
10.81
 1,029,900 10.81 11.09 10.71 800 0 0.0
09/10/2023
10.81
 2,142,100 10.62 11.09 10.53 0 0 0
06/10/2023
10.62
 682,600 10.34 10.62 10.24 0 0 0
05/10/2023
10.34
 658,500 10.62 10.81 10.34 0 0 0
04/10/2023
10.62
 1,379,300 10.24 10.81 9.87 0 0 0
03/10/2023
10.24
 1,173,700 10.71 10.71 10.06 0 0 0
02/10/2023
10.71
 975,100 10.34 10.81 10.34 0 0 0
29/09/2023
10.34
 392,400 10.43 10.53 10.24 0 2,000 -0.0
28/09/2023
10.43
 643,100 10.43 10.62 10.15 0 0 0
27/09/2023
10.43
 918,900 10.24 10.53 9.87 0 0 0
26/09/2023
10.24
 899,300 10.34 10.62 10.06 0 0 0
25/09/2023
10.34
 1,713,300 10.90 11.18 10.06 2,000 0 0.0
22/09/2023
10.90
 2,464,000 11.18 11.28 10.53 0 0 0
21/09/2023
11.18
 1,205,700 11.47 11.65 11.18 0 0 0
20/09/2023
11.47
 1,357,300 11.09 11.65 11.09 0 1,500 -0.0
19/09/2023
11.09
 1,639,100 11.18 11.28 10.71 0 0 0
18/09/2023
11.18
 1,581,500 11.37 11.47 10.90 20,000 0 0.2
15/09/2023
11.37
 1,471,100 11.37 11.65 11.09 200 100 0.0
14/09/2023
11.37
 2,103,300 11.56 11.65 11.18 0 0 0
13/09/2023
11.56
 2,663,900 11.75 12.12 11.47 0 0 0
12/09/2023
11.75
 2,822,000 11.75 12.12 11.37 0 0 0
11/09/2023
11.75
 4,715,700 11.84 13.16 11.65 2,200 33,800 -0.4
08/09/2023
11.84
 5,454,100 10.34 11.84 10.43 0 0 0
07/09/2023
10.34
 1,345,000 10.34 10.62 10.15 300 0 0.0
06/09/2023
10.34
 1,741,200 10.15 10.34 10.06 0 0 0
05/09/2023
10.15
 1,053,200 9.96 10.15 9.96 0 0 0
31/08/2023
9.96
 1,475,600 9.87 9.96 9.77 500 0 0.0
30/08/2023
9.87
 837,900 9.87 10.06 9.68 0 0 0
29/08/2023
9.87
 548,600 10.06 10.06 9.77 0 0 0
28/08/2023
10.06
 1,337,000 9.77 10.15 9.77 0 0 0
25/08/2023
9.77
 838,800 9.77 9.77 9.59 0 0 0
24/08/2023
9.77
 563,500 9.59 9.77 9.49 0 88,000 -0.9
23/08/2023
9.59
 362,700 9.59 9.77 9.40 0 0 0
22/08/2023
9.59
 974,800 9.40 9.87 9.30 0 9,100 -0.1
21/08/2023
9.40
 1,619,200 9.59 9.96 9.21 3,800 0 0.0
18/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
18/08/2023
9.59
 2,536,100 10.53 11.00 9.40 17,100 100 0.2
17/08/2023
10.53
 1,192,500 10.62 10.62 10.44 0 0 0
16/08/2023
10.62
 985,400 10.80 10.80 10.44 0 0 0
15/08/2023
10.80
 1,145,100 10.71 10.98 10.62 0 1,700 -0.0
14/08/2023
10.71
 2,264,500 10.35 11.07 10.35 0 0 0
11/08/2023
10.35
 1,782,500 10.44 10.53 10.17 0 0 0
10/08/2023
10.44
 1,595,700 10.62 10.71 10.35 0 78,200 -0.9
09/08/2023
10.62
 1,456,000 10.62 10.71 10.44 3,000 0 0.0
08/08/2023
10.62
 2,387,700 10.71 10.98 10.44 0 0 0
07/08/2023
10.71
 3,138,300 10.26 10.80 10.08 0 5,647 -0.1
04/08/2023
10.26
 4,343,400 9.90 10.35 9.81 0 0 0
03/08/2023
9.90
 2,396,700 9.90 10.08 9.63 5,000 0 0.1
02/08/2023
9.90
 1,217,300 9.81 9.99 9.72 0 0 0
01/08/2023
9.81
 1,986,700 10.08 10.26 9.81 0 0 0
31/07/2023
10.08
 3,180,100 9.90 10.26 9.90 4,200 0 0.0
28/07/2023
9.90
 1,404,900 9.72 9.90 9.54 12,400 0 0.1
27/07/2023
9.72
 1,968,200 9.81 9.81 9.45 0 0 0
26/07/2023
9.81
 854,100 9.90 9.99 9.72 700 0 0.0
25/07/2023
9.90
 1,836,000 9.63 9.90 9.54 11,100 400 0.1
24/07/2023
9.63
 1,809,900 9.63 9.72 9.45 1,500 0 0.0
21/07/2023
9.63
 1,185,400 9.72 9.72 9.45 0 0 0
20/07/2023
9.72
 1,140,500 9.63 9.72 9.45 0 100 -0.0
19/07/2023
9.63
 4,409,600 9.99 10.08 9.45 0 2,900 -0.0
18/07/2023
9.99
 1,874,800 10.08 10.17 9.99 100 0 0.0
17/07/2023
10.08
 1,613,600 10.17 10.35 9.99 9,100 0 0.1
14/07/2023
10.17
 2,386,400 10.17 10.44 9.90 100 0 0.0
13/07/2023
10.17
 2,008,600 10.08 10.35 9.99 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |