CTCP DAP - VINACHEM (ddv)

18.10
-0.20
(-1.09%)
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
(2026-07-01) 		-4.50 -19.74% 7,538,600 -328,300 0
17.90
22.80
18.10
2 tháng
(2026-06-01) 		-5.89 -24.36% 15,086,400 -833,800 0
17.90
24.57
18.10
3 tháng
(2026-05-04) 		-5.99 -24.65% 23,569,800 -873,500 0
17.90
25.50
18.10
6 tháng
(2026-02-02) 		-10.19 -35.77% 128,900,900 -88,100 14.1
17.90
32.04
18.10
12 tháng
(2025-08-05) 		-11.12 -37.81% 288,119,800 -3,410,000 -82.5
17.90
33.91
18.10
24 tháng
(2024-08-12) 		2.29 14.32% 698,612,499 -2,898,500 -147.0
12.66
33.91
18.10
36 tháng
(2023-08-16) 		8.38 84.53% 1,096,733,912 5,069,600 -14.2
7.55
33.91
18.10
60 tháng
(2021-08-26) 		3.10 20.41% 1,718,789,307 5,233,853 -12.7
5.33
33.91
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2023
10.10
 2,142,100 9.92 10.36 9.83 0 0 0
06/10/2023
9.92
 682,600 9.66 9.92 9.57 0 0 0
05/10/2023
9.66
 658,500 9.92 10.10 9.66 0 0 0
04/10/2023
9.92
 1,379,300 9.57 10.10 9.22 0 0 0
03/10/2023
9.57
 1,173,700 10.01 10.01 9.39 0 0 0
02/10/2023
10.01
 975,100 9.66 10.10 9.66 0 0 0
29/09/2023
9.66
 392,400 9.75 9.83 9.57 0 2,000 -0.0
28/09/2023
9.75
 643,100 9.75 9.92 9.48 0 0 0
27/09/2023
9.75
 918,900 9.57 9.83 9.22 0 0 0
26/09/2023
9.57
 899,300 9.66 9.92 9.39 0 0 0
25/09/2023
9.66
 1,713,300 10.18 10.45 9.39 2,000 0 0.0
22/09/2023
10.18
 2,464,000 10.45 10.54 9.83 0 0 0
21/09/2023
10.45
 1,205,700 10.71 10.89 10.45 0 0 0
20/09/2023
10.71
 1,357,300 10.36 10.89 10.36 0 1,500 -0.0
19/09/2023
10.36
 1,639,100 10.45 10.54 10.01 0 0 0
18/09/2023
10.45
 1,581,500 10.62 10.71 10.18 20,000 0 0.2
15/09/2023
10.62
 1,471,100 10.62 10.89 10.36 200 100 0.0
14/09/2023
10.62
 2,103,300 10.80 10.89 10.45 0 0 0
13/09/2023
10.80
 2,663,900 10.97 11.33 10.71 0 0 0
12/09/2023
10.97
 2,822,000 10.97 11.33 10.62 0 0 0
11/09/2023
10.97
 4,715,700 11.06 12.29 10.89 2,200 33,800 -0.4
08/09/2023
11.06
 5,454,100 9.66 11.06 9.75 0 0 0
07/09/2023
9.66
 1,345,000 9.66 9.92 9.48 300 0 0.0
06/09/2023
9.66
 1,741,200 9.48 9.66 9.39 0 0 0
05/09/2023
9.48
 1,053,200 9.31 9.48 9.31 0 0 0
31/08/2023
9.31
 1,475,600 9.22 9.31 9.13 500 0 0.0
30/08/2023
9.22
 837,900 9.22 9.39 9.04 0 0 0
29/08/2023
9.22
 548,600 9.39 9.39 9.13 0 0 0
28/08/2023
9.39
 1,337,000 9.13 9.48 9.13 0 0 0
25/08/2023
9.13
 838,800 9.13 9.13 8.95 0 0 0
24/08/2023
9.13
 563,500 8.95 9.13 8.87 0 88,000 -0.9
23/08/2023
8.95
 362,700 8.95 9.13 8.78 0 0 0
22/08/2023
8.95
 974,800 8.78 9.22 8.69 0 9,100 -0.1
21/08/2023
8.78
 1,619,200 8.95 9.31 8.60 3,800 0 0.0
18/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
18/08/2023
8.95
 2,536,100 9.83 10.27 8.78 17,100 100 0.2
17/08/2023
9.83
 1,192,500 9.92 9.92 9.75 0 0 0
16/08/2023
9.92
 985,400 10.08 10.08 9.75 0 0 0
15/08/2023
10.08
 1,145,100 10.00 10.25 9.92 0 1,700 -0.0
14/08/2023
10.00
 2,264,500 9.66 10.34 9.66 0 0 0
11/08/2023
9.66
 1,782,500 9.75 9.83 9.50 0 0 0
10/08/2023
9.75
 1,595,700 9.92 10.00 9.66 0 78,200 -0.9
09/08/2023
9.92
 1,456,000 9.92 10.00 9.75 3,000 0 0.0
08/08/2023
9.92
 2,387,700 10.00 10.25 9.75 0 0 0
07/08/2023
10.00
 3,138,300 9.58 10.08 9.41 0 5,647 -0.1
04/08/2023
9.58
 4,343,400 9.24 9.66 9.16 0 0 0
03/08/2023
9.24
 2,396,700 9.24 9.41 8.99 5,000 0 0.1
02/08/2023
9.24
 1,217,300 9.16 9.33 9.08 0 0 0
01/08/2023
9.16
 1,986,700 9.41 9.58 9.16 0 0 0
31/07/2023
9.41
 3,180,100 9.24 9.58 9.24 4,200 0 0.0
28/07/2023
9.24
 1,404,900 9.08 9.24 8.91 12,400 0 0.1
27/07/2023
9.08
 1,968,200 9.16 9.16 8.82 0 0 0
26/07/2023
9.16
 854,100 9.24 9.33 9.08 700 0 0.0
25/07/2023
9.24
 1,836,000 8.99 9.24 8.91 11,100 400 0.1
24/07/2023
8.99
 1,809,900 8.99 9.08 8.82 1,500 0 0.0
21/07/2023
8.99
 1,185,400 9.08 9.08 8.82 0 0 0
20/07/2023
9.08
 1,140,500 8.99 9.08 8.82 0 100 -0.0
19/07/2023
8.99
 4,409,600 9.33 9.41 8.82 0 2,900 -0.0
18/07/2023
9.33
 1,874,800 9.41 9.50 9.33 100 0 0.0
17/07/2023
9.41
 1,613,600 9.50 9.66 9.33 9,100 0 0.1
14/07/2023
9.50
 2,386,400 9.50 9.75 9.24 100 0 0.0
13/07/2023
9.50
 2,008,600 9.41 9.66 9.33 0 400 -0.0
12/07/2023
9.41
 1,818,300 9.50 9.58 9.24 0 0 0
11/07/2023
9.50
 3,659,200 8.99 9.66 8.99 0 0 0
10/07/2023
8.99
 3,053,200 8.82 9.08 8.82 400 0 0.0
07/07/2023
8.82
 1,187,800 8.66 8.82 8.66 0 0 0
06/07/2023
8.66
 1,501,800 8.82 8.99 8.49 0 20,000 -0.2
05/07/2023
8.82
 2,665,873 8.82 8.99 8.66 0 0 0
04/07/2023
8.82
 1,597,452 8.91 8.99 8.66 0 0 0
03/07/2023
8.91
 2,813,504 8.57 9.16 8.66 200 0 0.0
30/06/2023
8.57
 1,302,741 8.57 8.74 8.49 1,000 0 0.0
29/06/2023
8.57
 2,120,574 8.91 8.99 8.57 0 26,800 -0.3
28/06/2023
8.91
 4,300,476 8.49 8.99 8.40 0 0 0
27/06/2023
8.49
 275,310 8.32 8.49 8.32 100 0 0.0
26/06/2023
8.32
 1,170,300 8.49 8.49 8.24 18,000 23,000 -0.0
23/06/2023
8.49
 793,180 8.57 8.66 8.40 0 0 0
22/06/2023
8.57
 1,639,885 8.24 8.74 8.32 0 0 0
21/06/2023
8.24
 596,410 8.32 8.40 8.24 0 0 0
20/06/2023
8.32
 674,743 8.15 8.32 8.07 0 0 0
19/06/2023
8.15
 1,232,078 8.40 8.40 7.98 700 0 0.0
16/06/2023
8.40
 1,086,080 8.40 8.49 8.24 0 0 0
15/06/2023
8.40
 1,011,322 8.40 8.57 8.32 25,000 0 0.3
14/06/2023
8.40
 1,478,333 8.66 8.82 8.32 1,700 0 0.0
13/06/2023
8.66
 983,625 8.91 9.08 8.57 0 0 0
12/06/2023
8.91
 1,711,065 8.74 9.08 8.66 25,100 0 0.3
09/06/2023
8.74
 1,096,415 8.49 8.74 8.40 300 0 0.0
08/06/2023
8.49
 1,438,690 8.57 8.74 8.40 0 0 0
07/06/2023
8.57
 1,529,472 8.57 8.57 8.40 200 0 0.0
06/06/2023
8.57
 1,477,722 8.66 8.74 8.49 0 0 0
05/06/2023
8.66
 1,823,351 8.49 8.91 8.57 0 0 0
02/06/2023
8.49
 1,463,580 8.49 8.57 8.32 100 0 0.0
01/06/2023
8.49
 2,069,112 8.49 8.57 8.24 0 0 0
31/05/2023
8.49
 1,522,171 8.49 8.74 8.32 0 0 0
30/05/2023
8.49
 2,529,657 8.15 8.66 8.15 0 0 0
29/05/2023
8.15
 401,761 8.07 8.32 7.98 0 0 0
26/05/2023
8.07
 721,815 8.07 8.15 7.90 100 0 0.0
25/05/2023
8.07
 502,910 8.15 8.15 7.90 0 0 0
24/05/2023
8.15
 1,389,074 7.90 8.32 7.90 0 0 0
23/05/2023
7.90
 1,353,007 7.73 8.07 7.82 0 0 0
22/05/2023
7.73
 561,606 7.73 7.82 7.56 0 0 0
19/05/2023
7.73
 487,826 7.73 7.82 7.56 91,200 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |