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)
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
23/12/2022
7.75
 212,300 7.92 7.92 7.67 0 0 0
22/12/2022
7.92
 514,002 7.75 8.01 7.67 0 0 0
21/12/2022
7.75
 825,553 8.18 8.26 7.50 0 0 0
20/12/2022
8.18
 1,081,359 8.35 8.52 7.92 0 0 0
19/12/2022
8.35
 1,140,000 8.43 8.77 8.35 0 0 0
16/12/2022
8.43
 950,240 8.60 8.60 8.35 0 0 0
15/12/2022
8.60
 821,317 8.60 8.69 8.43 0 0 0
14/12/2022
8.60
 1,202,526 8.69 8.86 8.43 0 0 0
13/12/2022
8.69
 1,413,221 8.69 8.77 8.09 0 0 0
12/12/2022
8.69
 1,475,989 8.52 9.03 8.43 0 0 0
09/12/2022
8.52
 1,001,012 8.52 8.69 8.26 0 0 0
08/12/2022
8.52
 1,837,647 8.26 9.03 8.18 0 0 0
07/12/2022
8.26
 2,317,100 9.03 9.11 8.09 0 0 0
06/12/2022
9.03
 3,160,220 8.86 9.71 8.86 0 0 0
05/12/2022
8.86
 2,235,265 7.92 8.86 8.01 0 0 0
02/12/2022
7.92
 1,127,427 7.67 8.01 7.50 0 0 0
01/12/2022
7.67
 2,398,615 7.92 8.18 7.67 0 0 0
30/11/2022
7.92
 1,708,064 8.01 8.18 7.75 0 5,000 -0.0
29/11/2022
8.01
 2,055,928 7.84 8.60 7.67 0 0 0
28/11/2022
7.84
 1,710,035 7.24 8.01 7.24 0 200 -0.0
25/11/2022
7.24
 533,800 6.99 7.24 6.81 0 0 0
24/11/2022
6.99
 910,000 6.64 6.99 6.47 1,100 0 0.0
23/11/2022
6.64
 604,600 7.33 7.41 6.64 1,000 0 0.0
22/11/2022
7.33
 1,296,514 7.07 7.75 7.16 100 5,000 -0.0
21/11/2022
7.07
 1,385,923 6.47 7.07 6.47 1,000 200 0.0
18/11/2022
6.47
 772,000 6.30 6.56 5.88 0 0 0
17/11/2022
6.30
 1,398,008 6.22 6.47 4.94 400 0 0.0
16/11/2022
6.22
 1,672,100 5.71 6.30 5.37 0 0 0
15/11/2022
5.71
 1,206,000 5.96 6.99 5.62 1,000 0 0.0
14/11/2022
5.96
 1,046,500 6.39 7.24 5.79 0 0 0
11/11/2022
6.39
 1,137,300 6.81 7.33 6.05 0 0 0
10/11/2022
6.81
 473,900 7.75 7.75 6.73 0 0 0
09/11/2022
7.75
 228,622 7.67 8.01 7.67 2,000 0 0.0
08/11/2022
7.67
 510,522 7.84 8.09 7.50 0 0 0
07/11/2022
7.84
 813,600 8.60 8.94 7.75 0 0 0
04/11/2022
8.60
 725,600 9.20 9.29 8.52 600 0 0.0
03/11/2022
9.20
 196,501 9.29 9.29 9.11 0 0 0
02/11/2022
9.29
 300,606 9.29 9.54 9.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |