CTCP DAP - VINACHEM (ddv)

17.10
-0.10
(-0.58%)
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
(2026-08-18) 		-1.10 -6.08% 8,521,900 -62,400 -1.1
16.90
29.40
17.10
2 tháng
(2026-07-20) 		-3.20 -15.84% 14,746,300 -383,200 -7.2
16.90
29.40
17.10
3 tháng
(2026-06-19) 		-7.38 -30.27% 23,573,600 -651,800 -13.2
16.90
29.40
17.10
6 tháng
(2026-03-23) 		-7.38 -30.27% 65,458,400 1,374,400 44.1
15.79
29.40
17.10
12 tháng
(2025-09-22) 		-11.58 -40.53% 265,616,900 -3,250,200 -91.0
15.79
33.91
17.10
24 tháng
(2024-09-27) 		0.90 5.60% 695,929,591 -3,622,100 -39.2
9.77
33.91
17.10
36 tháng
(2023-10-03) 		7.43 77.65% 1,077,457,519 4,463,100 94.6
7.55
33.91
17.10
60 tháng
(2021-10-13) 		-5.68 -25.04% 1,634,382,766 4,534,103 95.7
5.33
33.91
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
9.13
 563,547 8.87 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
 974,860 8.87 9.22 8.69 0 9,100 -0.1
21/08/2023
8.78
 1,619,374 9.04 9.31 8.60 3,800 0 0.0
18/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
18/08/2023
8.95
 2,536,247 10.10 10.27 8.78 17,100 100 0.2
17/08/2023
9.83
 1,192,550 9.92 9.92 9.75 0 0 0
16/08/2023
9.92
 985,470 10.00 10.08 9.75 0 0 0
15/08/2023
10.08
 1,145,423 10.25 10.25 9.92 0 1,700 -0.0
14/08/2023
10.00
 2,264,774 9.75 10.34 9.66 0 0 0
11/08/2023
9.66
 1,782,595 9.75 9.83 9.50 0 0 0
10/08/2023
9.75
 1,595,745 10.00 10.00 9.66 0 78,200 -0.9
09/08/2023
9.92
 1,456,106 9.92 10.00 9.75 3,000 0 0.0
08/08/2023
9.92
 2,387,997 10.08 10.25 9.75 0 0 0
07/08/2023
10.00
 3,138,733 9.41 10.08 9.41 0 5,647 -0.1
04/08/2023
9.58
 4,343,647 9.24 9.66 9.16 0 0 0
03/08/2023
9.24
 2,396,825 9.24 9.41 8.99 5,000 0 0.1
02/08/2023
7.40
 673,300 7.40 7.48 7.23 0 0 0
01/08/2023
7.65
 549,509 7.73 7.82 7.48 0 0 0
31/07/2023
9.41
 3,180,334 9.24 9.58 9.24 4,200 0 0.0
28/07/2023
9.24
 1,405,029 9.08 9.24 8.91 12,400 0 0.1
27/07/2023
14.20
 369,400 14.46 14.54 13.95 0 0 0
26/07/2023
9.16
 854,121 9.24 9.33 9.08 700 0 0.0
25/07/2023
9.24
 1,836,226 8.99 9.24 8.91 11,100 400 0.1
24/07/2023
8.99
 1,810,054 8.91 9.08 8.82 1,500 0 0.0
21/07/2023
8.99
 1,185,523 9.08 9.08 8.82 0 0 0
20/07/2023
9.08
 1,140,537 8.99 9.08 8.82 0 100 -0.0
19/07/2023
8.99
 4,410,376 9.33 9.41 8.82 0 2,900 -0.0
18/07/2023
9.33
 1,874,903 9.50 9.50 9.33 100 0 0.0
17/07/2023
9.41
 1,613,694 9.58 9.66 9.33 9,100 0 0.1
14/07/2023
9.50
 2,386,536 9.50 9.75 9.24 100 0 0.0
13/07/2023
9.50
 2,008,875 9.41 9.66 9.33 0 400 -0.0
12/07/2023
9.41
 1,818,675 9.50 9.58 9.24 0 0 0
11/07/2023
9.50
 3,659,404 8.99 9.66 8.99 0 0 0
10/07/2023
9.50
 682,629 9.24 9.50 9.16 0 0 0
07/07/2023
8.82
 1,187,846 8.66 8.82 8.66 0 0 0
06/07/2023
8.66
 1,502,213 8.82 8.99 8.49 0 20,000 -0.2
05/07/2023
8.82
 2,717,893 8.82 8.99 8.66 0 0 0
04/07/2023
8.82
 1,597,452 8.99 8.99 8.66 0 0 0
03/07/2023
8.91
 2,813,504 8.66 9.16 8.66 200 0 0.0
30/06/2023
14.20
 369,400 14.46 14.54 13.95 0 0 0
29/06/2023
8.66
 2,161,822 8.82 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
 722,709 8.40 8.49 8.32 100 0 0.0
26/06/2023
8.40
 1,155,300 8.49 8.49 8.24 18,000 23,000 -0.0
23/06/2023
8.49
 852,180 8.57 8.66 8.40 0 0 0
22/06/2023
8.57
 1,639,885 8.32 8.74 8.32 0 0 0
21/06/2023
8.40
 641,610 8.24 8.40 8.24 0 0 0
20/06/2023
14.20
 369,400 14.46 14.54 13.95 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 8.74 8.82 8.32 1,700 0 0.0
13/06/2023
14.20
 369,400 14.46 14.54 13.95 0 0 0
12/06/2023
8.91
 1,711,065 8.66 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 8.66 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
 1,530,971 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
 855,161 8.07 8.32 7.98 0 0 0
26/05/2023
8.07
 757,515 7.98 8.15 7.90 100 0 0.0
25/05/2023
8.07
 569,110 8.15 8.15 7.90 0 0 0
24/05/2023
8.15
 1,397,074 7.98 8.32 7.90 0 0 0
23/05/2023
7.98
 1,382,407 7.82 8.07 7.82 0 0 0
22/05/2023
7.82
 571,006 7.82 7.82 7.56 0 0 0
19/05/2023
7.82
 548,026 7.73 7.82 7.56 91,200 0 0.8
18/05/2023
7.73
 338,901 7.90 7.90 7.65 0 0 0
17/05/2023
7.82
 1,340,171 7.65 8.07 7.56 75,000 0 0.7
16/05/2023
7.56
 518,550 7.82 7.82 7.56 500 0 0.0
15/05/2023
7.73
 1,037,592 7.98 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
 1,282,300 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 6.98 7.06 6.89 100 200 -0.0
03/05/2023
7.06
 420,450 7.31 7.31 7.06 0 0 0
02/05/2023
7.82
 339,665 7.56 7.82 7.56 0 0 0
01/05/2023
7.65
 548,901 7.82 7.98 7.56 0 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 6.98 7.06 6.98 200 0 0.0
26/04/2023
7.06
 409,117 6.98 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 7.31 7.31 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
 182,000 7.31 7.40 7.31 100 0 0.0
19/04/2023
7.40
 492,000 7.31 7.48 7.23 0 0 0
18/04/2023
7.40
 318,405 7.40 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
 820,217 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
 650,800 7.73 7.73 7.56 0 0 0
11/04/2023
7.73
 362,888 7.82 7.90 7.65 0 0 0
10/04/2023
9.50
 1,379,392 8.99 9.66 8.82 0 0 0
07/04/2023
8.82
 1,597,452 8.99 8.99 8.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |