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)
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
12/07/2023
10.08
 1,818,300 10.17 10.26 9.90 0 0 0
11/07/2023
10.17
 3,659,200 9.63 10.35 9.63 0 0 0
10/07/2023
9.63
 3,053,200 9.45 9.72 9.45 400 0 0.0
07/07/2023
9.45
 1,187,800 9.27 9.45 9.27 0 0 0
06/07/2023
9.27
 1,501,800 9.45 9.63 9.09 0 20,000 -0.2
05/07/2023
9.45
 2,665,873 9.45 9.63 9.27 0 0 0
04/07/2023
9.45
 1,597,452 9.54 9.63 9.27 0 0 0
03/07/2023
9.54
 2,813,504 9.18 9.81 9.27 200 0 0.0
30/06/2023
9.18
 1,302,741 9.18 9.36 9.09 1,000 0 0.0
29/06/2023
9.18
 2,120,574 9.54 9.63 9.18 0 26,800 -0.3
28/06/2023
9.54
 4,300,476 9.09 9.63 9.00 0 0 0
27/06/2023
9.09
 275,310 8.91 9.09 8.91 100 0 0.0
26/06/2023
8.91
 1,170,300 9.09 9.09 8.82 18,000 23,000 -0.0
23/06/2023
9.09
 793,180 9.18 9.27 9.00 0 0 0
22/06/2023
9.18
 1,639,885 8.82 9.36 8.91 0 0 0
21/06/2023
8.82
 596,410 8.91 9.00 8.82 0 0 0
20/06/2023
8.91
 674,743 8.73 8.91 8.64 0 0 0
19/06/2023
8.73
 1,232,078 9.00 9.00 8.55 700 0 0.0
16/06/2023
9.00
 1,086,080 9.00 9.09 8.82 0 0 0
15/06/2023
9.00
 1,011,322 9.00 9.18 8.91 25,000 0 0.3
14/06/2023
9.00
 1,478,333 9.27 9.45 8.91 1,700 0 0.0
13/06/2023
9.27
 983,625 9.54 9.72 9.18 0 0 0
12/06/2023
9.54
 1,711,065 9.36 9.72 9.27 25,100 0 0.3
09/06/2023
9.36
 1,096,415 9.09 9.36 9.00 300 0 0.0
08/06/2023
9.09
 1,438,690 9.18 9.36 9.00 0 0 0
07/06/2023
9.18
 1,529,472 9.18 9.18 9.00 200 0 0.0
06/06/2023
9.18
 1,477,722 9.27 9.36 9.09 0 0 0
05/06/2023
9.27
 1,823,351 9.09 9.54 9.18 0 0 0
02/06/2023
9.09
 1,463,580 9.09 9.18 8.91 100 0 0.0
01/06/2023
9.09
 2,069,112 9.09 9.18 8.82 0 0 0
31/05/2023
9.09
 1,522,171 9.09 9.36 8.91 0 0 0
30/05/2023
9.09
 2,529,657 8.73 9.27 8.73 0 0 0
29/05/2023
8.73
 401,761 8.64 8.91 8.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |