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)
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
26/05/2023
8.64
 721,815 8.64 8.73 8.46 100 0 0.0
25/05/2023
8.64
 502,910 8.73 8.73 8.46 0 0 0
24/05/2023
8.73
 1,389,074 8.46 8.91 8.46 0 0 0
23/05/2023
8.46
 1,353,007 8.28 8.64 8.37 0 0 0
22/05/2023
8.28
 561,606 8.28 8.37 8.10 0 0 0
19/05/2023
8.28
 487,826 8.28 8.37 8.10 91,200 0 0.8
18/05/2023
8.28
 338,901 8.46 8.46 8.19 0 0 0
17/05/2023
8.46
 1,337,171 8.10 8.64 8.10 75,000 0 0.7
16/05/2023
8.10
 518,550 8.28 8.37 8.10 500 0 0.0
15/05/2023
8.28
 1,037,592 8.19 8.64 8.19 0 0 0
12/05/2023
8.19
 563,737 8.28 8.37 8.10 0 300 -0.0
11/05/2023
8.28
 1,341,624 8.10 8.55 8.01 0 0 0
10/05/2023
8.10
 426,753 8.01 8.10 7.92 0 0 0
09/05/2023
8.01
 312,910 8.01 8.19 7.92 0 0 0
08/05/2023
8.01
 1,257,000 7.56 8.28 7.47 0 0 0
05/05/2023
7.56
 181,500 7.47 7.56 7.47 0 0 0
04/05/2023
7.47
 150,500 7.56 7.56 7.38 100 200 -0.0
28/04/2023
7.56
 217,207 7.56 7.56 7.47 0 0 0
27/04/2023
7.56
 303,500 7.56 7.56 7.47 200 0 0.0
26/04/2023
7.56
 409,117 7.56 7.56 7.38 0 0 0
25/04/2023
7.56
 577,203 7.65 7.65 7.47 0 0 0
24/04/2023
7.65
 436,949 7.92 7.92 7.47 0 0 0
21/04/2023
7.92
 304,618 7.83 8.01 7.74 0 0 0
20/04/2023
7.83
 181,500 7.83 7.92 7.83 100 0 0.0
19/04/2023
7.83
 459,100 7.92 8.01 7.74 0 0 0
18/04/2023
7.92
 318,405 8.01 8.10 7.83 0 0 0
17/04/2023
8.01
 312,000 8.10 8.10 7.92 0 0 0
14/04/2023
8.10
 714,617 8.28 8.37 8.01 0 0 0
13/04/2023
8.28
 761,205 8.19 8.37 8.10 0 0 0
12/04/2023
8.19
 625,200 8.28 8.28 8.10 0 0 0
11/04/2023
8.28
 515,500 8.19 8.28 8.01 0 0 0
10/04/2023
8.19
 1,197,118 7.92 8.37 8.10 0 0 0
07/04/2023
7.92
 689,809 8.01 8.10 7.74 0 0 0
06/04/2023
8.01
 978,011 8.19 8.37 8.01 0 0 0
05/04/2023
8.19
 1,936,118 7.83 8.46 7.83 0 0 0
04/04/2023
7.83
 527,523 7.65 7.83 7.65 0 0 0
03/04/2023
7.65
 316,000 7.65 7.74 7.56 0 0 0
31/03/2023
7.65
 114,711 7.65 7.65 7.56 0 0 0
30/03/2023
7.65
 342,019 7.65 7.74 7.65 0 0 0
29/03/2023
7.65
 180,300 7.65 7.74 7.56 0 0 0
28/03/2023
7.65
 502,908 7.65 7.74 7.65 0 0 0
27/03/2023
7.65
 201,113 7.56 7.74 7.56 0 0 0
24/03/2023
7.56
 371,221 7.47 7.74 7.56 0 0 0
23/03/2023
7.47
 1,400 7.47 7.47 7.29 0 0 0
22/03/2023
7.47
 179,000 7.47 7.56 7.47 0 0 0
21/03/2023
7.47
 299,500 7.47 7.65 7.38 0 0 0
20/03/2023
7.47
 254,600 7.56 7.56 7.38 100 0 0.0
17/03/2023
7.56
 261,000 7.65 7.65 7.47 0 0 0
16/03/2023
7.65
 223,700 7.65 7.65 7.47 0 0 0
15/03/2023
7.65
 310,000 7.47 7.74 7.47 0 0 0
14/03/2023
7.47
 571,629 7.74 7.74 7.47 0 0 0
13/03/2023
7.74
 428,900 7.74 7.83 7.65 1,000 0 0.0
10/03/2023
7.74
 679,903 7.74 7.92 7.65 0 0 0
09/03/2023
7.74
 519,711 7.56 7.74 7.56 0 0 0
08/03/2023
7.56
 455,001 7.47 7.65 7.47 0 0 0
07/03/2023
7.47
 519,911 7.65 7.74 7.47 0 0 0
06/03/2023
7.65
 379,700 7.56 7.74 7.56 0 0 0
03/03/2023
7.56
 420,450 7.74 7.83 7.56 0 0 0
02/03/2023
7.74
 1,060,501 7.56 7.83 7.47 0 0 0
01/03/2023
7.56
 501,800 7.47 7.65 7.38 0 0 0
28/02/2023
7.47
 304,900 7.47 7.65 7.47 0 0 0
27/02/2023
7.47
 317,206 7.47 7.56 7.38 0 0 0
24/02/2023
7.47
 479,300 7.65 7.74 7.47 0 0 0
23/02/2023
7.65
 443,700 7.74 7.83 7.38 0 0 0
22/02/2023
7.74
 498,443 8.01 8.01 7.65 0 0 0
21/02/2023
8.01
 325,601 8.01 8.10 7.92 0 0 0
20/02/2023
8.01
 756,000 7.92 8.10 7.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |