CTCP DAP - VINACHEM (ddv)

18.10
-0.20
(-1.09%)
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
(2026-07-01) 		-4.50 -19.74% 7,538,600 -328,300 0
17.90
22.80
18.10
2 tháng
(2026-06-01) 		-5.89 -24.36% 15,086,400 -833,800 0
17.90
24.57
18.10
3 tháng
(2026-05-04) 		-5.99 -24.65% 23,569,800 -873,500 0
17.90
25.50
18.10
6 tháng
(2026-02-02) 		-10.19 -35.77% 128,900,900 -88,100 14.1
17.90
32.04
18.10
12 tháng
(2025-08-05) 		-11.12 -37.81% 288,119,800 -3,410,000 -82.5
17.90
33.91
18.10
24 tháng
(2024-08-12) 		2.29 14.32% 698,612,499 -2,898,500 -147.0
12.66
33.91
18.10
36 tháng
(2023-08-16) 		8.38 84.53% 1,096,733,912 5,069,600 -14.2
7.55
33.91
18.10
60 tháng
(2021-08-26) 		3.10 20.41% 1,718,789,307 5,233,853 -12.7
5.33
33.91
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2024
10.71
 1,487,067 10.45 10.80 10.45 0 0 0
04/03/2024
10.54
 2,681,569 10.10 10.71 10.10 0 0 0
01/03/2024
10.10
 690,377 10.10 10.27 10.01 0 0 0
29/02/2024
10.10
 1,121,400 10.27 10.36 10.01 0 0 0
28/02/2024
10.27
 1,921,463 10.10 10.45 9.92 0 0 0
27/02/2024
10.01
 1,288,454 9.92 10.18 9.75 0 0 0
26/02/2024
9.92
 1,077,845 9.66 10.01 9.57 149,300 0 1.7
23/02/2024
9.66
 1,828,901 10.01 10.18 9.48 125,600 8,000 1.3
22/02/2024
10.01
 2,376,613 9.66 10.10 9.57 0 0 0
21/02/2024
9.66
 1,039,882 9.48 9.66 9.48 37,400 0 0.4
20/02/2024
9.57
 528,538 8.78 9.66 8.78 0 0 0
19/02/2024
9.66
 1,329,952 9.39 9.66 9.39 0 0 0
16/02/2024
9.48
 960,945 9.48 9.48 9.31 0 0 0
15/02/2024
9.39
 425,300 9.48 9.75 9.39 0 0 0
07/02/2024
9.48
 521,610 9.31 9.48 9.31 0 0 0
06/02/2024
9.39
 673,090 9.48 9.48 9.22 0 9,100 -0.1
05/02/2024
9.39
 970,617 9.48 9.48 9.31 8,000 0 0.1
02/02/2024
9.39
 630,289 9.39 9.48 9.31 0 0 0
01/02/2024
9.39
 797,106 9.22 9.48 9.13 2,000 0 0.0
31/01/2024
9.22
 1,239,921 9.48 9.48 9.13 0 0 0
30/01/2024
9.39
 1,104,378 9.57 9.66 9.31 0 0 0
29/01/2024
9.57
 1,344,502 9.39 9.66 9.22 10,000 0 0.1
26/01/2024
9.31
 3,306,951 8.78 9.39 8.78 0 0 0
25/01/2024
8.87
 221,053 8.69 8.87 8.69 0 0 0
24/01/2024
8.78
 503,820 8.95 8.95 8.69 0 0 0
23/01/2024
8.87
 904,112 8.95 9.04 8.78 0 0 0
22/01/2024
8.95
 669,748 9.04 9.13 8.78 4,000 0 0.0
19/01/2024
9.04
 2,291,657 8.43 9.22 8.43 2,300 0 0.0
18/01/2024
8.43
 100,812 8.34 8.43 8.34 2,800 0 0.0
17/01/2024
8.34
 211,907 8.34 8.43 8.25 0 0 0
16/01/2024
8.34
 183,812 8.25 8.34 8.25 0 0 0
15/01/2024
8.34
 250,309 8.52 8.52 8.08 0 0 0
12/01/2024
8.34
 346,601 8.43 8.43 8.25 0 0 0
11/01/2024
8.43
 220,400 8.52 8.52 8.43 0 0 0
10/01/2024
8.43
 246,770 8.43 8.60 8.43 0 0 0
09/01/2024
8.52
 450,623 8.60 8.60 8.43 0 0 0
08/01/2024
8.60
 546,606 8.52 8.60 8.43 0 0 0
05/01/2024
8.43
 242,158 8.43 8.52 8.34 0 0 0
04/01/2024
8.43
 464,400 8.52 8.60 8.43 0 0 0
03/01/2024
8.43
 359,859 8.43 8.43 8.34 0 0 0
02/01/2024
8.43
 388,026 8.34 8.43 8.25 0 0 0
29/12/2023
8.34
 279,800 8.34 8.43 8.34 0 0 0
28/12/2023
8.34
 404,100 8.43 8.43 8.25 0 0 0
27/12/2023
8.43
 122,200 8.43 8.52 8.34 0 10,500 -0.1
26/12/2023
8.43
 264,000 8.43 8.52 8.34 0 0 0
25/12/2023
8.43
 278,400 8.34 8.52 8.34 0 0 0
22/12/2023
8.34
 126,800 8.43 8.43 8.34 0 0 0
21/12/2023
8.43
 141,600 8.34 8.43 8.25 0 0 0
20/12/2023
8.34
 193,000 8.43 8.43 8.25 0 0 0
19/12/2023
8.43
 443,700 8.43 8.43 8.16 0 0 0
18/12/2023
8.43
 188,300 8.43 8.52 8.25 0 0 0
15/12/2023
8.43
 587,000 8.34 8.60 8.34 0 0 0
14/12/2023
8.34
 544,400 8.69 8.78 8.34 0 0 0
13/12/2023
8.69
 492,600 8.69 8.87 8.60 0 0 0
12/12/2023
8.69
 357,800 8.69 8.69 8.52 0 0 0
11/12/2023
8.69
 392,500 8.78 8.78 8.52 0 0 0
08/12/2023
8.78
 395,700 8.78 8.95 8.60 0 0 0
07/12/2023
8.78
 822,800 8.87 8.95 8.69 0 0 0
06/12/2023
8.87
 759,200 8.60 8.87 8.69 0 0 0
05/12/2023
8.60
 493,800 8.60 8.78 8.52 0 0 0
04/12/2023
8.60
 442,800 8.43 8.60 8.43 0 0 0
01/12/2023
8.43
 213,500 8.34 8.43 8.25 0 0 0
30/11/2023
8.34
 247,200 8.43 8.52 8.25 0 0 0
29/11/2023
8.43
 89,100 8.43 8.52 8.34 0 40,500 -0.4
28/11/2023
8.43
 151,400 8.43 8.52 8.25 0 10,000 -0.1
27/11/2023
8.43
 123,300 8.52 8.52 8.34 0 0 0
24/11/2023
8.52
 584,100 8.43 8.60 8.25 0 0 0
23/11/2023
8.43
 558,600 8.78 8.87 8.43 0 0 0
22/11/2023
8.78
 288,600 8.78 8.87 8.69 0 24,700 -0.2
21/11/2023
8.78
 173,400 8.69 8.78 8.60 0 100 -0.0
20/11/2023
8.69
 410,300 8.69 8.78 8.43 0 0 0
17/11/2023
8.69
 736,300 8.95 9.04 8.60 0 20,000 -0.2
16/11/2023
8.95
 563,300 8.78 9.13 8.60 0 0 0
15/11/2023
8.78
 660,300 8.52 8.87 8.60 25,300 0 0.3
14/11/2023
8.52
 268,100 8.43 8.60 8.43 4,600 0 0.0
13/11/2023
8.43
 225,700 8.34 8.52 8.34 0 0 0
10/11/2023
8.34
 336,300 8.43 8.52 8.25 9,500 0 0.1
09/11/2023
8.43
 583,800 8.43 8.60 8.34 0 0 0
08/11/2023
8.43
 582,900 8.25 8.52 7.99 0 1,500 -0.0
07/11/2023
8.25
 441,500 8.16 8.43 8.08 0 0 0
06/11/2023
8.16
 270,900 8.08 8.25 7.99 0 0 0
03/11/2023
8.08
 362,800 8.08 8.25 7.99 0 0 0
02/11/2023
8.08
 762,900 7.64 8.16 7.64 300 0 0.0
01/11/2023
7.64
 332,900 7.55 7.73 7.46 0 0 0
31/10/2023
7.55
 608,600 7.64 7.90 7.46 0 0 0
30/10/2023
7.64
 432,800 7.90 7.90 7.55 0 0 0
27/10/2023
7.90
 539,400 7.73 7.99 7.55 0 0 0
26/10/2023
7.73
 1,619,100 8.69 8.69 7.73 1,700 0 0.0
25/10/2023
8.69
 676,000 8.78 8.87 8.60 0 0 0
24/10/2023
8.78
 560,100 9.04 9.04 8.69 0 0 0
23/10/2023
9.04
 475,000 9.13 9.13 8.87 0 0 0
20/10/2023
9.13
 1,038,000 9.13 9.31 8.78 6,600 2,100 0.0
19/10/2023
9.13
 1,430,800 9.39 9.48 8.95 0 2,000 -0.0
18/10/2023
9.39
 1,645,500 9.75 9.83 9.22 58,700 20,000 0.4
17/10/2023
9.75
 1,240,200 10.27 10.45 9.48 0 0 0
16/10/2023
10.27
 1,546,800 10.18 10.54 10.10 0 0 0
13/10/2023
10.18
 973,300 10.27 10.27 9.92 0 0 0
12/10/2023
10.27
 1,060,600 10.18 10.27 10.01 0 0 0
11/10/2023
10.18
 772,900 10.10 10.18 9.92 0 0 0
10/10/2023
10.10
 1,029,900 10.10 10.36 10.01 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |