Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	-1.10	-4%	19,145,600	818,200	14.9	25.60 28.60 26.40
2 tháng (2026-03-02)	-7.60	-22.35%	77,594,900	1,508,500	35.5	25.60 34.30 26.40
3 tháng (2026-02-02)	-4.10	-13.44%	105,770,900	785,400	14.1	25.60 34.30 26.40
6 tháng (2025-11-03)	-3.30	-11.11%	182,810,200	-862,900	-31.0	24.60 34.30 26.40
12 tháng (2025-05-06)	4.03	18.04%	422,131,300	4,382,300	-24.3	21.78 36.30 26.40
24 tháng (2024-05-13)	9.39	55.19%	835,924,518	-365,700	-114.7	13.55 36.30 26.40
36 tháng (2023-05-17)	17.94	212.16%	1,183,707,404	6,070,253	-13.1	8.08 36.30 26.40
60 tháng (2021-05-27)	16.01	154.03%	1,877,634,196	6,117,953	-12.5	5.71 36.30 26.40

CTCP DAP - VINACHEM (ddv)

THỐNG KÊ GIAO DỊCH