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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |