CTCP DAP - VINACHEM (ddv)

27.10
0.40
(1.50%)
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
(2025-12-29) 		1.30 5.16% 32,491,100 -627,300 -17.3
25.20
29.30
26.70
2 tháng
(2025-11-28) 		-0.60 -2.21% 47,880,700 -1,210,000 -31.8
24.60
29.30
26.70
3 tháng
(2025-10-29) 		-5.80 -17.96% 71,335,200 -1,821,400 -50.0
24.60
32.30
26.70
6 tháng
(2025-07-31) 		-6.10 -18.71% 155,283,400 -3,615,500 -105.6
24.60
36.30
26.70
12 tháng
(2025-02-03) 		9.17 52.91% 438,085,508 -1,775,600 -144.6
13.55
36.30
26.70
24 tháng
(2024-02-07) 		16.35 161.07% 850,716,785 5,076,300 -32.4
10.06
36.30
26.70
36 tháng
(2023-02-13) 		18.94 250.65% 1,102,694,375 5,110,553 -32.3
7.47
36.30
26.70
60 tháng
(2021-02-22) 		18.24 220.71% 1,876,978,439 5,168,653 -31.5
5.71
36.30
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |