CTCP DAP - VINACHEM (ddv)

26.20
-0.30
(-1.13%)
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
(2025-11-05) 		-3.80 -12.50% 19,259,900 -494,200 -14.9
26.20
30.40
26.20
2 tháng
(2025-10-06) 		-4.60 -14.74% 56,802,000 -2,475,100 -76.1
26.20
36.30
26.20
3 tháng
(2025-09-08) 		-3.20 -10.74% 71,047,100 -2,676,900 -82.3
26.20
36.30
26.20
6 tháng
(2025-06-09) 		3.07 13.06% 193,254,300 3,679,900 -11.5
23.53
36.30
26.20
12 tháng
(2024-12-10) 		8.88 50.13% 438,780,638 -1,126,400 -122.7
13.55
36.30
26.20
24 tháng
(2023-12-18) 		17.58 194.81% 827,636,712 6,308,800 -0.2
8.93
36.30
26.20
36 tháng
(2022-12-21) 		18.85 243.15% 1,076,346,262 6,327,453 -0.2
7.16
36.30
26.20
60 tháng
(2020-12-31) 		19.10 254.85% 1,833,151,559 6,391,153 0.7
5.28
36.30
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2022
14.31
 291,148 14.57 14.57 13.97 0 0 0
20/09/2022
14.57
 758,871 14.23 14.65 13.80 0 0 0
19/09/2022
14.23
 1,700,805 15.50 15.50 14.06 0 0 0
16/09/2022
15.50
 1,290,600 15.42 15.59 15.08 200 0 0.0
15/09/2022
15.42
 1,224,540 15.76 15.93 15.33 2,000 0 0.0
14/09/2022
15.76
 1,083,868 16.01 16.01 15.16 1,100 0 0.0
13/09/2022
16.01
 588,067 16.10 16.53 15.84 0 0 0
12/09/2022
16.10
 639,995 16.44 16.53 15.84 0 0 0
09/09/2022
16.44
 960,322 16.18 16.44 15.76 0 100 -0.0
08/09/2022
16.18
 1,780,948 16.36 16.70 15.76 1,800 0 0.0
07/09/2022
16.36
 2,419,842 17.29 17.46 16.27 4,500 3,000 0.0
06/09/2022
17.29
 1,706,800 17.55 18.31 17.21 100 0 0.0
05/09/2022
17.55
 2,797,288 16.95 17.89 16.78 0 0 0
31/08/2022
16.95
 1,276,002 16.87 16.95 16.61 1,500 0 0.0
30/08/2022
16.87
 3,210,310 16.61 17.21 16.70 10,100 2,000 0.2
29/08/2022
16.61
 1,789,400 16.44 16.95 15.93 0 0 0
26/08/2022
16.44
 1,005,750 16.78 17.29 16.36 10,500 5,000 0.1
25/08/2022
16.78
 2,903,224 16.10 17.29 16.18 0 0 0
24/08/2022
16.10
 589,150 15.93 16.36 15.84 0 0 0
23/08/2022
15.93
 305,900 15.93 16.01 15.50 0 0 0
22/08/2022
15.93
 651,600 15.93 16.36 15.59 400 0 0.0
19/08/2022
15.93
 1,021,300 16.36 16.36 15.76 0 0 0
18/08/2022
16.36
 640,720 16.53 16.61 16.18 5,000 1,000 0.1
17/08/2022
16.53
 1,202,700 16.70 16.87 16.27 5,000 0 0.1
16/08/2022
16.70
 1,604,100 16.18 16.78 16.10 100 2,900 -0.1
15/08/2022
16.18
 476,260 16.18 16.61 16.10 0 0 0
12/08/2022
16.18
 729,602 16.18 16.27 15.93 0 0 0
11/08/2022
16.18
 760,001 16.53 16.95 16.01 0 0 0
10/08/2022
16.53
 407,600 16.70 16.78 16.44 0 0 0
09/08/2022
16.70
 1,572,510 16.27 17.21 16.27 6,000 0 0.1
08/08/2022
16.27
 963,600 16.10 16.44 15.93 0 0 0
05/08/2022
16.10
 774,401 16.27 16.27 15.84 0 0 0
04/08/2022
16.27
 814,230 16.53 16.53 16.01 0 0 0
03/08/2022
16.53
 1,063,900 15.93 16.53 15.76 0 0 0
02/08/2022
15.93
 835,900 16.10 16.27 15.76 0 0 0
01/08/2022
16.10
 890,110 16.01 16.36 15.76 0 0 0
29/07/2022
16.01
 892,300 16.27 16.61 15.93 0 0 0
28/07/2022
16.27
 787,600 16.53 17.29 16.10 1,900 0 0.0
27/07/2022
16.53
 3,254,740 15.50 17.04 15.33 0 0 0
26/07/2022
15.50
 1,046,310 15.25 15.50 15.16 0 0 0
25/07/2022
15.25
 626,900 15.33 15.59 14.82 0 0 0
22/07/2022
15.33
 682,810 15.93 16.01 15.25 3,500 0 0.1
21/07/2022
15.93
 490,900 16.36 16.61 15.76 0 0 0
20/07/2022
16.36
 940,592 15.84 16.61 15.84 0 2,500 -0.0
19/07/2022
15.84
 840,000 15.50 16.18 14.99 0 0 0
18/07/2022
15.50
 759,230 15.16 16.01 15.33 0 0 0
15/07/2022
15.16
 626,830 15.25 15.59 14.91 0 1,500 -0.0
14/07/2022
15.25
 687,214 15.08 15.25 14.57 0 0 0
13/07/2022
15.08
 685,170 14.40 15.25 14.40 0 0 0
12/07/2022
14.40
 228,800 13.97 14.40 13.88 0 0 0
11/07/2022
13.97
 387,114 13.63 14.14 13.71 0 0 0
08/07/2022
13.63
 268,700 13.46 13.71 13.37 0 0 0
07/07/2022
13.46
 231,800 13.37 13.46 13.12 500 0 0.0
06/07/2022
13.37
 429,255 13.80 13.80 13.20 0 0 0
05/07/2022
13.80
 228,600 14.06 14.31 13.63 0 0 0
04/07/2022
14.06
 165,000 14.06 14.14 13.71 0 0 0
01/07/2022
14.06
 383,900 13.88 14.06 13.29 0 0 0
30/06/2022
13.88
 435,200 14.23 14.40 13.54 1,000 0 0.0
29/06/2022
14.23
 571,173 14.82 14.82 13.80 0 0 0
28/06/2022
14.82
 606,300 14.31 14.99 13.80 0 500 -0.0
27/06/2022
14.31
 501,650 14.06 14.91 13.97 0 0 0
24/06/2022
14.06
 501,500 13.71 14.23 13.71 0 2,300 -0.0
23/06/2022
13.71
 406,400 13.20 13.97 12.78 0 0 0
22/06/2022
13.20
 628,800 13.20 13.46 12.61 2,000 0 0.0
21/06/2022
13.20
 1,107,800 13.63 13.88 12.69 0 0 0
20/06/2022
13.63
 1,096,340 14.74 14.74 13.29 0 500 -0.0
17/06/2022
14.74
 1,342,100 15.42 15.42 14.14 1,300 0 0.0
16/06/2022
15.42
 531,608 14.99 16.01 15.16 0 0 0
15/06/2022
14.99
 914,700 15.59 15.84 14.74 0 0 0
14/06/2022
15.59
 1,128,800 15.59 16.36 15.08 3,000 0 0.1
13/06/2022
15.59
 1,438,400 17.12 17.12 15.42 0 0 0
10/06/2022
17.12
 1,140,500 17.89 17.89 16.95 0 0 0
09/06/2022
17.89
 980,200 18.06 18.06 17.46 0 0 0
08/06/2022
18.06
 1,056,700 17.89 18.23 17.72 0 0 0
07/06/2022
17.89
 1,554,931 18.31 18.31 17.38 0 0 0
06/06/2022
18.31
 1,149,401 18.48 19.00 18.06 0 0 0
03/06/2022
18.48
 1,095,781 18.74 18.83 17.97 0 0 0
02/06/2022
18.74
 798,210 19.34 19.59 18.48 0 0 0
01/06/2022
19.34
 1,050,620 19.17 19.68 18.57 0 0 0
31/05/2022
19.17
 2,057,500 18.06 19.68 17.72 0 0 0
30/05/2022
18.06
 913,600 17.46 18.40 17.63 0 0 0
27/05/2022
17.46
 1,085,519 17.89 18.14 17.46 0 0 0
26/05/2022
17.89
 751,000 18.06 18.66 17.80 0 0 0
25/05/2022
18.06
 552,700 17.72 18.23 17.29 0 4,500 -0.1
24/05/2022
17.72
 742,000 17.63 17.89 16.87 0 0 0
23/05/2022
17.63
 772,000 17.89 18.57 17.04 0 0 0
20/05/2022
17.89
 1,022,910 17.63 18.66 17.38 0 0 0
19/05/2022
17.63
 459,500 17.80 17.80 17.04 0 0 0
18/05/2022
17.80
 724,101 17.63 18.06 17.38 0 0 0
17/05/2022
17.63
 688,500 16.70 18.06 16.44 0 0 0
16/05/2022
16.70
 459,920 16.53 17.89 16.44 0 0 0
13/05/2022
16.53
 1,366,600 16.78 16.87 16.01 5,000 4,000 0.0
12/05/2022
16.78
 533,600 17.89 17.89 16.61 0 0 0
11/05/2022
17.89
 269,200 17.80 18.06 17.46 0 0 0
10/05/2022
17.80
 1,364,251 16.53 18.31 15.76 0 200 -0.0
09/05/2022
16.53
 1,272,401 18.83 18.83 16.18 0 17,500 -0.4
06/05/2022
18.83
 891,300 19.85 19.85 18.48 0 0 0
05/05/2022
19.85
 1,055,100 21.30 21.64 19.59 0 0 0
04/05/2022
21.30
 1,532,710 21.04 22.06 20.96 400 0 0.0
29/04/2022
21.04
 1,070,725 19.25 21.30 18.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |