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)
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
01/11/2022
9.29
 485,400 9.54 9.54 9.11 0 0 0
31/10/2022
9.54
 412,806 9.54 9.80 9.20 0 0 0
28/10/2022
9.54
 884,430 9.54 9.88 9.54 0 10,000 -0.1
27/10/2022
9.54
 1,605,520 9.11 9.63 9.11 0 0 0
26/10/2022
9.11
 258,800 9.46 9.71 9.03 0 0 0
25/10/2022
9.46
 569,700 9.54 10.05 9.20 0 0 0
24/10/2022
9.54
 467,106 10.31 10.65 9.46 0 0 0
21/10/2022
10.31
 594,290 11.50 11.76 10.14 200 0 0.0
20/10/2022
11.50
 369,300 11.84 11.84 11.41 0 0 0
19/10/2022
11.84
 670,200 12.27 12.52 11.67 0 0 0
18/10/2022
12.27
 216,865 12.27 12.52 12.18 0 0 0
17/10/2022
12.27
 317,200 12.27 12.35 11.84 3,000 0 0.0
14/10/2022
12.27
 310,400 12.10 12.52 12.10 0 0 0
13/10/2022
12.10
 194,910 11.93 12.18 11.84 0 2,200 -0.0
12/10/2022
11.93
 239,600 11.59 12.10 11.67 0 0 0
11/10/2022
11.59
 278,816 11.93 12.10 11.33 100 0 0.0
10/10/2022
11.93
 319,510 11.50 12.10 11.16 0 0 0
07/10/2022
11.50
 430,941 12.27 12.35 11.24 3,000 0 0.0
06/10/2022
12.27
 206,287 12.86 12.95 12.10 0 0 0
05/10/2022
12.86
 238,353 12.18 13.97 12.44 0 400 -0.0
04/10/2022
12.18
 336,371 12.10 12.44 12.01 0 0 0
03/10/2022
12.10
 428,300 13.12 13.12 11.93 0 0 0
30/09/2022
13.12
 556,500 13.12 13.20 12.52 0 0 0
29/09/2022
13.12
 398,010 13.20 13.80 13.12 0 0 0
28/09/2022
13.20
 313,860 13.54 13.71 13.20 0 0 0
27/09/2022
13.54
 267,171 13.63 13.80 13.37 0 0 0
26/09/2022
13.63
 940,100 14.40 14.40 13.20 0 0 0
23/09/2022
14.40
 306,000 14.48 14.74 14.31 0 0 0
22/09/2022
14.48
 557,600 14.31 14.48 13.80 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |