Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/05/2023	7.73	338,901	7.90	7.90	7.65	0	0	0
17/05/2023	7.90	1,337,171	7.56	8.07	7.56	75,000	0	0.7
16/05/2023	7.56	518,550	7.73	7.82	7.56	500	0	0.0
15/05/2023	7.73	1,037,592	7.65	8.07	7.65	0	0	0
12/05/2023	7.65	563,737	7.73	7.82	7.56	0	300	-0.0
11/05/2023	7.73	1,341,624	7.56	7.98	7.48	0	0	0
10/05/2023	7.56	426,753	7.48	7.56	7.40	0	0	0
09/05/2023	7.48	312,910	7.48	7.65	7.40	0	0	0
08/05/2023	7.48	1,257,000	7.06	7.73	6.98	0	0	0
05/05/2023	7.06	181,500	6.98	7.06	6.98	0	0	0
04/05/2023	6.98	150,500	7.06	7.06	6.89	100	200	-0.0
28/04/2023	7.06	217,207	7.06	7.06	6.98	0	0	0
27/04/2023	7.06	303,500	7.06	7.06	6.98	200	0	0.0
26/04/2023	7.06	409,117	7.06	7.06	6.89	0	0	0
25/04/2023	7.06	577,203	7.14	7.14	6.98	0	0	0
24/04/2023	7.14	436,949	7.40	7.40	6.98	0	0	0
21/04/2023	7.40	304,618	7.31	7.48	7.23	0	0	0
20/04/2023	7.31	181,500	7.31	7.40	7.31	100	0	0.0
19/04/2023	7.31	459,100	7.40	7.48	7.23	0	0	0
18/04/2023	7.40	318,405	7.48	7.56	7.31	0	0	0
17/04/2023	7.48	312,000	7.56	7.56	7.40	0	0	0
14/04/2023	7.56	714,617	7.73	7.82	7.48	0	0	0
13/04/2023	7.73	761,205	7.65	7.82	7.56	0	0	0
12/04/2023	7.65	625,200	7.73	7.73	7.56	0	0	0
11/04/2023	7.73	515,500	7.65	7.73	7.48	0	0	0
10/04/2023	7.65	1,197,118	7.40	7.82	7.56	0	0	0
07/04/2023	7.40	689,809	7.48	7.56	7.23	0	0	0
06/04/2023	7.48	978,011	7.65	7.82	7.48	0	0	0
05/04/2023	7.65	1,936,118	7.31	7.90	7.31	0	0	0
04/04/2023	7.31	527,523	7.14	7.31	7.14	0	0	0
03/04/2023	7.14	316,000	7.14	7.23	7.06	0	0	0
31/03/2023	7.14	114,711	7.14	7.14	7.06	0	0	0
30/03/2023	7.14	342,019	7.14	7.23	7.14	0	0	0
29/03/2023	7.14	180,300	7.14	7.23	7.06	0	0	0
28/03/2023	7.14	502,908	7.14	7.23	7.14	0	0	0
27/03/2023	7.14	201,113	7.06	7.23	7.06	0	0	0
24/03/2023	7.06	371,221	6.98	7.23	7.06	0	0	0
23/03/2023	6.98	1,400	6.98	6.98	6.81	0	0	0
22/03/2023	6.98	179,000	6.98	7.06	6.98	0	0	0
21/03/2023	6.98	299,500	6.98	7.14	6.89	0	0	0
20/03/2023	6.98	254,600	7.06	7.06	6.89	100	0	0.0
17/03/2023	7.06	261,000	7.14	7.14	6.98	0	0	0
16/03/2023	7.14	223,700	7.14	7.14	6.98	0	0	0
15/03/2023	7.14	310,000	6.98	7.23	6.98	0	0	0
14/03/2023	6.98	571,629	7.23	7.23	6.98	0	0	0
13/03/2023	7.23	428,900	7.23	7.31	7.14	1,000	0	0.0
10/03/2023	7.23	679,903	7.23	7.40	7.14	0	0	0
09/03/2023	7.23	519,711	7.06	7.23	7.06	0	0	0
08/03/2023	7.06	455,001	6.98	7.14	6.98	0	0	0
07/03/2023	6.98	519,911	7.14	7.23	6.98	0	0	0
06/03/2023	7.14	379,700	7.06	7.23	7.06	0	0	0
03/03/2023	7.06	420,450	7.23	7.31	7.06	0	0	0
02/03/2023	7.23	1,060,501	7.06	7.31	6.98	0	0	0
01/03/2023	7.06	501,800	6.98	7.14	6.89	0	0	0
28/02/2023	6.98	304,900	6.98	7.14	6.98	0	0	0
27/02/2023	6.98	317,206	6.98	7.06	6.89	0	0	0
24/02/2023	6.98	479,300	7.14	7.23	6.98	0	0	0
23/02/2023	7.14	443,700	7.23	7.31	6.89	0	0	0
22/02/2023	7.23	498,443	7.48	7.48	7.14	0	0	0
21/02/2023	7.48	325,601	7.48	7.56	7.40	0	0	0
20/02/2023	7.48	756,000	7.40	7.56	7.31	0	0	0
16/02/2023	7.40	1,240,600	7.14	7.40	7.14	0	0	0
15/02/2023	7.14	905,177	7.06	7.31	6.98	0	0	0
14/02/2023	7.06	1,548,500	7.06	7.06	6.89	0	0	0
13/02/2023	7.06	1,221,100	7.23	7.23	6.81	0	2,000	-0.0
10/02/2023	7.23	599,900	7.40	7.40	7.14	0	0	0
09/02/2023	7.40	255,000	7.40	7.48	7.31	0	6,000	-0.1
08/02/2023	7.40	673,300	7.40	7.48	7.23	0	0	0
07/02/2023	7.40	662,000	7.65	7.82	7.31	0	0	0
06/02/2023	7.65	316,630	7.82	7.82	7.56	0	0	0
03/02/2023	7.82	339,665	7.65	7.82	7.56	0	0	0
02/02/2023	7.65	557,600	7.82	7.90	7.56	0	0	0
01/02/2023	7.82	1,245,116	8.24	8.40	7.65	0	0	0
31/01/2023	8.24	964,538	8.32	8.32	7.98	2,000	0	0.0
30/01/2023	8.32	1,962,502	7.82	8.40	7.73	0	0	0
27/01/2023	7.82	595,502	7.65	7.82	7.65	0	0	0
19/01/2023	7.65	434,100	7.65	7.73	7.56	0	0	0
18/01/2023	7.65	583,600	7.56	7.65	7.48	0	3,100	-0.0
17/01/2023	7.56	509,370	7.40	7.56	7.31	0	6,800	-0.1
16/01/2023	7.40	440,600	7.48	7.65	7.31	0	4,000	-0.0
13/01/2023: Cổ tức tiền mặt tỉ lệ: 5%
13/01/2023	7.48	263,800	7.48	7.73	7.40	500	0	0.0
12/01/2023	7.48	476,501	7.40	7.56	7.24	6,000	0	0.1
11/01/2023	7.40	403,100	7.40	7.48	7.32	4,400	0	0.0
10/01/2023	7.40	314,600	7.32	7.40	7.16	0	0	0
09/01/2023	7.32	363,200	7.24	7.48	7.24	0	0	0
06/01/2023	7.24	549,509	7.24	7.40	7.08	0	0	0
05/01/2023	7.24	548,900	7.40	7.56	7.16	0	0	0
04/01/2023	7.40	398,486	7.32	7.56	7.24	0	0	0
03/01/2023	7.32	371,811	7.00	7.32	6.45	0	0	0
30/12/2022	7.00	494,500	7.00	7.16	6.84	0	0	0
29/12/2022	7.00	691,300	6.92	7.08	6.84	900	0	0.0
28/12/2022	6.92	136,302	6.92	7.00	6.76	0	0	0
27/12/2022	6.92	510,200	6.68	6.92	6.52	0	0	0
26/12/2022	6.68	629,900	7.24	7.32	6.60	0	0	0
23/12/2022	7.24	212,300	7.40	7.40	7.16	0	0	0
22/12/2022	7.40	514,002	7.24	7.48	7.16	0	0	0
21/12/2022	7.24	825,553	7.64	7.72	7.00	0	0	0
20/12/2022	7.64	1,081,359	7.80	7.96	7.40	0	0	0
19/12/2022	7.80	1,140,000	7.88	8.20	7.80	0	0	0
16/12/2022	7.88	950,240	8.04	8.04	7.80	0	0	0

Page:
<<
8
9
10
>>

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

CTCP DAP - VINACHEM (ddv)

THỐNG KÊ GIAO DỊCH