Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	17.10	619,100	17	17.20	16.80	0	0	0
16/09/2026	17	423,200	17.10	17.40	17	0	0	0
15/09/2026	17.20	398,700	17	17.20	16.60	0	0	0
14/09/2026	16.90	369,400	17.20	17.30	16.60	0	0	0
11/09/2026	17.20	653,200	17.90	18	17.10	0	0	0
10/09/2026	17.90	193,500	17.90	18.10	17.80	0	0	0
09/09/2026	17.90	169,600	18	18.20	17.90	0	1,400	-0.0
08/09/2026	18	174,500	17.90	18.10	17.80	0	40,800	-0.7
07/09/2026	17.80	405,700	18.10	18.30	17.80	0	3,300	-0.1
04/09/2026	18.20	135,500	18.60	18.60	18.10	0	0	0
03/09/2026	18.50	863,300	18	18.60	17.90	0	24,900	-0.5
02/09/2026	29.40	815,600	28.20	29.50	28.20	0	0	0
01/09/2026	26.60	1,042,500	27	27	26.50	0	0	0
31/08/2026	16.90	369,400	17.20	17.30	16.60	0	0	0
28/08/2026	17.90	388,000	18	18.10	17.90	0	0	0
27/08/2026	18	137,700	18.20	18.30	18	0	0	0
26/08/2026	18.20	292,200	18.20	18.30	18.10	0	0	0
25/08/2026	18.20	357,800	18.40	18.80	18.20	0	1,900	-0.0
24/08/2026	18.10	251,700	18	18.30	18	14,900	5,000	0.2
21/08/2026	18.20	383,700	17.80	18.20	17.80	0	0	0
20/08/2026	17.90	367,700	18	18	17.70	0	0	0
19/08/2026	18	113,500	18.10	18.20	17.80	0	0	0
18/08/2026	18.10	215,500	18	18.40	17.90	0	0	0
17/08/2026	18.20	208,100	18.20	18.40	17.80	0	0	0
14/08/2026	18.10	319,900	18.50	18.50	18	5,300	0	0.1
13/08/2026	18.50	262,500	18.60	19	18.40	0	0	0
12/08/2026	18.80	152,100	18.70	18.90	18.70	500	0	0.0
11/08/2026	18.80	228,200	18.80	19	18.70	0	0	0
10/08/2026	19	330,500	18.80	19	18.70	5,500	122,500	-2.2
07/08/2026	18.90	293,100	19	19.40	18.80	0	76,300	-1.4
06/08/2026	18.80	180,500	19.40	19.40	18.60	0	0	0
05/08/2026	19.20	502,200	19	19.40	18.90	0	0	0
04/08/2026	19	249,900	18.60	19.10	18.50	0	5,000	-0.1
03/08/2026	18.50	228,900	18.20	18.80	18.20	12,000	0	0.2
31/07/2026	18.20	162,900	18.70	18.70	18	0	0	0
30/07/2026	18.40	246,100	18.10	18.60	17.90	4,200	0	0.1
29/07/2026	17.90	140,100	18.10	18.10	17.80	0	0	0
28/07/2026	18	306,600	18	18.10	17.60	5,000	0	0.1
27/07/2026	18	303,000	18.70	18.80	17.80	5,000	107,100	-1.9
24/07/2026	18.80	388,600	18.70	18.90	18.40	10,000	0	0.2
23/07/2026	18.90	498,100	19.30	19.30	18	1,500	11,900	-0.2
22/07/2026	18.90	401,100	19.90	19.90	18.80	2,500	0	0.0
21/07/2026	19.90	616,500	20.10	20.40	19.40	2,400	51,900	-1.0
20/07/2026	20.20	205,500	21.20	21.20	20.10	0	0	0
17/07/2026	21.20	109,900	21.20	21.50	21	0	0	0
16/07/2026	21.40	351,500	21.40	21.80	20.90	0	0	0
15/07/2026	21.30	150,200	21.90	21.90	21.30	0	0	0
14/07/2026	21.80	145,500	21.60	21.90	21.50	0	0	0
13/07/2026	21.60	339,800	22.30	22.50	21.20	500	0	0.0
10/07/2026	22.30	656,100	22.20	22.90	22	10,000	0	0.2
09/07/2026	22.20	519,500	21.60	22.40	21.50	0	12,500	-0.3
08/07/2026	21.60	371,200	21.10	21.70	20.80	0	75,300	-1.6
07/07/2026	21	413,600	21.50	21.50	20.70	500	43,700	-0.9
06/07/2026	21.50	553,000	22.40	22.40	21.30	500	17,000	-0.4
03/07/2026	22.40	303,200	22.70	22.80	22.30	0	17,000	-0.4
02/07/2026	28.10	1,232,800	28	29	27.40	0	200	-0.0
01/07/2026	22.70	316,000	22.70	22.90	22.60	0	17,000	-0.4
30/06/2026	22.70	203,600	22.80	23.10	22.60	0	17,000	-0.4
29/06/2026	22.80	417,800	23.10	23.20	22.60	0	0	0
26/06/2026	23	627,600	23.90	23.90	23	0	40,900	-0.9
25/06/2026: Cổ tức tiền mặt tỉ lệ: 17%
25/06/2026	23.80	321,400	24.50	24.50	23.60	0	40,000	-0.9
24/06/2026	24.10	329,900	24.29	24.47	24.01	0	0	0
23/06/2026	24.19	372,400	24.38	24.47	24.19	0	0	0
22/06/2026	24.38	841,100	24.57	24.57	24.19	500	0	0.0
19/06/2026	24.38	251,200	24.47	24.66	24.29	0	0	0
18/06/2026	24.47	211,800	24.57	24.66	24.29	100	8,000	-0.2
17/06/2026	24.38	718,600	24.19	24.47	24.10	0	373,500	-9.7
16/06/2026	24.10	217,600	24.10	24.29	24.01	0	11,000	-0.3
15/06/2026	24.10	458,900	24.10	24.29	23.91	200	9,500	-0.2
12/06/2026	24.10	169,700	24.01	24.29	23.91	0	0	0
11/06/2026	24.10	177,100	24.01	24.29	24.01	200	0	0.0
10/06/2026	24.01	158,200	24.10	24.19	23.91	0	0	0
09/06/2026	24.01	263,000	24.47	24.47	23.91	0	0	0
08/06/2026	24.10	314,700	24.38	24.57	24.10	0	0	0
05/06/2026	24.38	343,600	24.57	24.66	24.38	0	0	0
04/06/2026	24.47	292,100	24.19	24.47	24.19	0	5,000	-0.1
03/06/2026	24.10	169,800	23.91	24.29	23.91	0	800	-0.0
02/06/2026	24.10	212,100	24.10	24.38	23.91	0	800	-0.0
01/06/2026	24.19	370,500	24.19	24.57	23.73	0	0	0
29/05/2026	24.10	277,600	24.19	24.29	24.01	0	0	0
28/05/2026	24.29	302,100	24.57	24.66	24.10	0	1,100	-0.0
27/05/2026	24.66	116,700	24.47	24.85	24.38	0	0	0
26/05/2026	24.47	320,000	24.66	24.66	24.29	0	0	0
25/05/2026	24.57	298,500	24.66	24.75	24.38	0	0	0
22/05/2026	24.66	346,900	24.66	25.03	24.47	0	100	-0.0
21/05/2026	24.66	124,700	24.94	24.94	24.57	0	0	0
20/05/2026	24.94	660,300	25.13	25.13	24.01	0	0	0
19/05/2026	25.13	651,800	25.41	25.69	25.13	0	30,000	-0.8
18/05/2026	25.50	1,148,900	24.94	25.69	24.75	0	10,300	-0.3
15/05/2026	24.94	364,000	24.94	25.03	24.66	0	4,700	-0.1
14/05/2026	24.85	253,200	25.03	25.31	24.85	0	0	0
13/05/2026	24.94	709,000	24.38	25.31	24.38	300	0	0.0
12/05/2026	24.66	301,800	24.75	24.85	24.47	0	0	0
11/05/2026	24.66	917,800	24.29	24.85	24.29	0	0	0
08/05/2026	24.29	296,500	24.29	24.47	24.19	10,800	5,400	0.1
07/05/2026	24.29	310,400	24.66	24.75	24.19	900	0	0.0
06/05/2026	24.57	260,200	24.66	24.66	24.19	500	0	0.0
05/05/2026	24.57	425,500	24.29	24.57	24.10	0	600	-0.0
04/05/2026	24.19	346,500	24.66	24.94	24.10	0	0	0
01/05/2026	25.60	797,200	25.90	26.30	25.50	200	119,200	-3.1
30/04/2026	16.90	369,400	17.20	17.30	16.60	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	0.20	1.18%	17,388,400	-62,000	-0.8	16.90 29.40 17
2 tháng (2026-07-20)	0.20	1.18%	27,773,000	-151,600	-2.9	16.90 31.30 17
3 tháng (2026-06-18)	1.31	8.32%	39,358,300	-295,100	-6.0	15.79 31.30 17
6 tháng (2026-03-20)	1.31	8.32%	74,019,800	117,100	4.7	15.79 31.30 17
12 tháng (2025-09-22)	1.31	8.32%	172,237,173	-310,400	13.4	15.79 32.41 17
24 tháng (2024-09-26)	1.82	11.88%	404,409,252	-2,267,300	-45.1	8.68 32.41 17
36 tháng (2023-10-02)	9.55	126.48%	612,773,563	-1,624,000	-35.2	7.55 32.41 17
60 tháng (2021-10-12)	-4.38	-20.41%	1,085,968,181	-1,589,050	-34.3	5.33 32.41 17

CTCP DAP - VINACHEM (ddv)

THỐNG KÊ GIAO DỊCH