CTCP DAP - VINACHEM (ddv)

29.50
1.60
(5.73%)
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
(2026-02-23) 		-2.10 -7.07% 58,356,900 -760,700 -21.7
27.60
34.30
29.50
2 tháng
(2026-01-19) 		-1.20 -4.17% 93,993,600 -1,298,500 -36.5
26.50
34.30
29.50
3 tháng
(2025-12-18) 		2.70 10.84% 118,460,400 -1,383,400 -38.7
24.90
34.30
29.50
6 tháng
(2025-09-19) 		-4.10 -12.93% 189,356,600 -4,657,700 -135.8
24.60
36.30
29.50
12 tháng
(2025-03-24) 		8.72 46.19% 456,059,500 2,384,700 -69.8
13.55
36.30
29.50
24 tháng
(2024-03-28) 		12.47 82.40% 865,287,656 1,072,000 -103.8
13.25
36.30
29.50
36 tháng
(2023-04-03) 		19.95 260.91% 1,167,788,370 4,353,953 -53.6
7.47
36.30
29.50
60 tháng
(2021-04-13) 		17.04 161.29% 1,890,005,756 4,402,253 -53.0
5.71
36.30
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/02/2023
7.92
 1,240,600 7.65 7.92 7.65 0 0 0
15/02/2023
7.65
 905,177 7.56 7.83 7.47 0 0 0
14/02/2023
7.56
 1,548,500 7.56 7.56 7.38 0 0 0
13/02/2023
7.56
 1,221,100 7.74 7.74 7.29 0 2,000 -0.0
10/02/2023
7.74
 599,900 7.92 7.92 7.65 0 0 0
09/02/2023
7.92
 255,000 7.92 8.01 7.83 0 6,000 -0.1
08/02/2023
7.92
 673,300 7.92 8.01 7.74 0 0 0
07/02/2023
7.92
 662,000 8.19 8.37 7.83 0 0 0
06/02/2023
8.19
 316,630 8.37 8.37 8.10 0 0 0
03/02/2023
8.37
 339,665 8.19 8.37 8.10 0 0 0
02/02/2023
8.19
 557,600 8.37 8.46 8.10 0 0 0
01/02/2023
8.37
 1,245,116 8.82 9.00 8.19 0 0 0
31/01/2023
8.82
 964,538 8.91 8.91 8.55 2,000 0 0.0
30/01/2023
8.91
 1,962,502 8.37 9.00 8.28 0 0 0
27/01/2023
8.37
 595,502 8.19 8.37 8.19 0 0 0
19/01/2023
8.19
 434,100 8.19 8.28 8.10 0 0 0
18/01/2023
8.19
 583,600 8.10 8.19 8.01 0 3,100 -0.0
17/01/2023
8.10
 509,370 7.92 8.10 7.83 0 6,800 -0.1
16/01/2023
7.92
 440,600 8.01 8.19 7.83 0 4,000 -0.0
13/01/2023: Cổ tức tiền mặt tỉ lệ: 5%
13/01/2023
8.01
 263,800 8.01 8.28 7.92 500 0 0.0
12/01/2023
8.01
 476,501 7.92 8.09 7.75 6,000 0 0.1
11/01/2023
7.92
 403,100 7.92 8.01 7.84 4,400 0 0.0
10/01/2023
7.92
 314,600 7.84 7.92 7.67 0 0 0
09/01/2023
7.84
 363,200 7.75 8.01 7.75 0 0 0
06/01/2023
7.75
 549,509 7.75 7.92 7.58 0 0 0
05/01/2023
7.75
 548,900 7.92 8.09 7.67 0 0 0
04/01/2023
7.92
 398,486 7.84 8.09 7.75 0 0 0
03/01/2023
7.84
 371,811 7.50 7.84 6.90 0 0 0
30/12/2022
7.50
 494,500 7.50 7.67 7.33 0 0 0
29/12/2022
7.50
 691,300 7.41 7.58 7.33 900 0 0.0
28/12/2022
7.41
 136,302 7.41 7.50 7.24 0 0 0
27/12/2022
7.41
 510,200 7.16 7.41 6.99 0 0 0
26/12/2022
7.16
 629,900 7.75 7.84 7.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |