CTCP DAP - VINACHEM (ddv)

26.20
0.20
(0.77%)
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
(2026-05-18) 		-1.50 -5.49% 7,475,900 -68,200 0
25.70
27.30
26.20
2 tháng
(2026-04-20) 		-2 -7.19% 16,055,200 -15,700 0
25.60
27.80
26.20
3 tháng
(2026-03-19) 		-3.10 -10.73% 42,049,400 1,825,300 45.3
25.60
28.90
26.20
6 tháng
(2025-12-19) 		0.70 2.79% 162,857,800 266,900 1.8
25
34.30
26.20
12 tháng
(2025-06-23) 		-2 -7.19% 338,610,400 -800 -34.8
24.60
36.30
26.20
24 tháng
(2024-06-27) 		6.53 33.91% 753,100,406 -2,469,800 -154.5
13.55
36.30
26.20
36 tháng
(2023-07-03) 		16.26 170.53% 1,152,527,141 5,815,153 -14.9
8.08
36.30
26.20
60 tháng
(2021-07-13) 		14.90 136.62% 1,799,634,296 6,051,653 -12.5
5.71
36.30
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |