CTCP DAP - VINACHEM (ddv)

18.40
-0.30
(-1.60%)
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
(2024-04-10) 		3.30 21.85% 37,921,100 1,644,200 26.7
14.20
18.50
18.40
2 tháng
(2024-03-11) 		5.70 44.88% 100,427,500 5,862,200 94.3
12.70
18.50
18.40
3 tháng
(2024-02-15) 		7.70 71.96% 126,576,100 6,271,500 99.1
10.70
18.50
18.40
6 tháng
(2023-11-13) 		8.80 91.67% 158,788,300 6,215,600 98.5
9.50
18.50
18.40
12 tháng
(2023-05-16) 		9.78 113.57% 345,200,842 6,306,753 99.2
8.60
18.50
18.40
24 tháng
(2022-05-23) 		-0.36 -1.93% 537,225,019 6,325,953 99.7
6.07
20.57
18.40
36 tháng
(2021-05-26) 		7.52 69.18% 1,042,937,934 6,353,953 99.8
6.07
34.98
18.40
60 tháng
(2019-06-06) 		11.06 150.63% 1,155,664,345 6,363,953 100.0
4.80
34.98
18.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
18.40
-0.30
 3,072,100 18.40 18.60 17.80 130,000 300 2.4
#2 09/05/2024
18.40
0.10
 3,781,900 18.50 19.50 18.20 0 10,000 -0.2
#3 08/05/2024
18.50
0.20
 2,595,200 18.40 18.90 17.70 0 0 0
#4 07/05/2024
18.40
1.40
 3,533,900 18 18.90 17.80 300,000 0 5.5
#5 06/05/2024
17.70
2.20
 8,693,900 16 17.70 15.50 600,000 0 10.0
#6 03/05/2024
15.50
-0.10
 1,074,800 15.90 15.90 15.20 0 0 0
#7 02/05/2024
15.60
0.90
 2,383,900 14.70 16.10 14.50 0 0 0
#8 26/04/2024
14.70
0.10
 1,075,500 14.60 14.80 14.30 1,400 0 0.0
#9 25/04/2024
14.60
-0.20
 646,900 14.70 14.80 14.40 0 0 0
#10 24/04/2024
14.80
0.60
 1,662,200 14.20 14.90 14 0 200 -0.0
#11 23/04/2024
14.20
-0.10
 784,400 14.30 14.40 14 0 0 0
#12 22/04/2024
14.30
0.10
 1,014,500 14.50 14.70 14 0 0 0
#13 19/04/2024
14.20
-0.10
 2,040,700 14.60 14.80 14 0 0 0
#14 17/04/2024
14.30
-0.10
 1,021,300 14.20 14.80 14.10 0 0 0
#15 16/04/2024
14.40
0.10
 1,574,500 14.70 14.80 13.80 0 0 0
#16 15/04/2024
14.30
-1.20
 2,068,300 15.30 15.60 13.90 0 7,000 -0.1
#17 12/04/2024
15.50
0.50
 1,391,400 15 15.70 15 400,000 0 6.2
#18 11/04/2024
15
-0.10
 1,063,700 14.80 15.40 14.50 0 40,000 -0.6
#19 10/04/2024
15.10
0.20
 1,514,100 15 15.40 14.60 400,000 0 6.0
#20 09/04/2024
14.90
0.80
 1,777,900 14.10 14.90 14.10 0 100 -0.0
#21 08/04/2024
14.10
-1.10
 2,589,900 15.30 15.50 14.10 58,300 20,100 0.6
#22 05/04/2024
15.20
-1.10
 2,731,600 16 16.10 15.10 0 0 0
#23 04/04/2024
16.30
-0.30
 2,200,400 16.40 16.70 15.80 32,200 1,000 0.5
#24 03/04/2024
16.60
0.40
 3,287,300 16.30 17.40 16.30 200 0 0.0
#25 02/04/2024
16.20
-0.20
 1,890,600 16.50 16.50 15.90 0 0 0
#26 01/04/2024
16.40
-0.10
 1,568,300 16.60 17.10 16.20 0 0 0
#27 29/03/2024
16.50
0.40
 3,114,000 16 16.60 15.90 700,000 0 11.5
#28 28/03/2024
16.10
0.10
 2,684,600 16.10 16.20 15.40 611,000 0 9.7
#29 27/03/2024
16
-0.40
 3,524,200 16.40 16.60 15.50 575,000 0 9.2
#30 26/03/2024
16.40
-0.20
 3,727,700 16.90 17.40 15.70 970,000 61,500 15.1
#31 25/03/2024
16.60
0.60
 3,811,700 16 16.90 15.70 872,100 1,000 14.2
#32 22/03/2024
16
1
 4,187,000 15 16.30 14.90 260,200 0 4.0
#33 21/03/2024
15
1.10
 4,042,200 13.90 15.30 13.80 26,000 0 0.4
#34 20/03/2024
13.90
0.50
 2,496,500 13.40 14.20 13.30 0 0 0
#35 19/03/2024
13.40
0.20
 1,743,400 13.20 13.50 12.40 0 0 0
#36 18/03/2024
13.20
-0.50
 4,125,600 13.70 13.70 12.40 111,000 0 1.5
#37 15/03/2024
13.70
0
 2,514,700 13.70 13.80 13.40 10,000 0 0.1
#38 14/03/2024
13.70
-0.50
 2,315,900 14.20 14.40 13.50 0 0 0
#39 13/03/2024
14.20
0.70
 2,572,600 13.50 14.40 13.50 0 0 0
#40 12/03/2024
13.50
0.80
 3,699,000 12.70 13.70 12.80 0 0 0
#41 11/03/2024
12.70
-0.10
 1,901,300 12.80 12.80 12.50 79,900 4,200 1.0
#42 08/03/2024
12.80
0.30
 3,244,800 12.50 13.10 12.50 105,000 0 1.3
#43 07/03/2024
12.50
0.10
 1,619,200 12.40 12.70 12.20 0 0 0
#44 06/03/2024
12.40
0.20
 2,528,900 12.20 12.60 12 0 0 0
#45 05/03/2024
12.20
0.20
 1,486,900 12 12.30 11.90 0 0 0
#46 04/03/2024
12
0.50
 2,681,500 11.50 12.20 11.50 0 0 0
#47 01/03/2024
11.50
0
 690,200 11.50 11.70 11.40 0 0 0
#48 29/02/2024
11.50
-0.20
 1,121,100 11.70 11.80 11.40 0 0 0
#49 28/02/2024
11.70
0.30
 1,921,300 11.40 11.90 11.30 0 0 0
#50 27/02/2024
11.40
0.10
 1,288,200 11.30 11.60 11.10 0 0 0
#51 26/02/2024
11.30
0.30
 1,077,600 11 11.40 10.90 149,300 0 1.7
#52 23/02/2024
11
-0.40
 1,828,700 11.40 11.60 10.80 125,600 8,000 1.3
#53 22/02/2024
11.40
0.40
 2,376,100 11 11.50 10.90 0 0 0
#54 21/02/2024
11
0.10
 1,039,800 10.90 11 10.80 37,400 0 0.4
#55 20/02/2024
10.90
-0.10
 528,400 11 11 10 0 0 0
#56 19/02/2024
11
0.20
 1,329,800 10.80 11 10.70 0 0 0
#57 16/02/2024
10.80
0.10
 960,800 10.70 10.80 10.60 0 0 0
#58 15/02/2024
10.70
-0.10
 425,300 10.80 11.10 10.70 0 0 0
#59 07/02/2024
10.80
0.10
 521,600 10.70 10.80 10.60 0 0 0
#60 06/02/2024
10.70
0
 673,000 10.70 10.80 10.50 0 9,100 -0.1
#61 05/02/2024
10.70
0
 970,500 10.70 10.80 10.60 8,000 0 0.1
#62 02/02/2024
10.70
0
 630,200 10.70 10.80 10.60 0 0 0
#63 01/02/2024
10.70
0.20
 796,900 10.50 10.80 10.40 2,000 0 0.0
#64 31/01/2024
10.50
-0.20
 1,239,800 10.70 10.80 10.40 0 0 0
#65 30/01/2024
10.70
-0.20
 1,104,100 10.90 11 10.60 0 0 0
#66 29/01/2024
10.90
0.30
 1,344,300 10.60 11 10.50 10,000 0 0.1
#67 26/01/2024
10.60
0.50
 3,306,700 10.10 10.70 10 0 0 0
#68 25/01/2024
10.10
0.10
 221,000 10 10.10 9.90 0 0 0
#69 24/01/2024
10
-0.10
 503,700 10.10 10.20 9.90 0 0 0
#70 23/01/2024
10.10
-0.10
 904,100 10.20 10.30 10 0 0 0
#71 22/01/2024
10.20
-0.10
 669,700 10.30 10.40 10 4,000 0 0.0
#72 19/01/2024
10.30
0.70
 2,291,300 9.60 10.50 9.60 2,300 0 0.0
#73 18/01/2024
9.60
0.10
 100,800 9.50 9.60 9.50 2,800 0 0.0
#74 17/01/2024
9.50
0
 211,800 9.50 9.60 9.40 0 0 0
#75 16/01/2024
9.50
0
 183,800 9.50 9.50 9.40 0 0 0
#76 15/01/2024
9.50
0
 250,300 9.50 9.70 9.20 0 0 0
#77 12/01/2024
9.50
-0.10
 346,600 9.60 9.60 9.40 0 0 0
#78 11/01/2024
9.60
0
 220,400 9.60 9.70 9.60 0 0 0
#79 10/01/2024
9.60
-0.10
 246,600 9.70 9.80 9.60 0 0 0
#80 09/01/2024
9.70
-0.10
 450,600 9.80 9.80 9.60 0 0 0
#81 08/01/2024
9.80
0.20
 546,500 9.60 9.80 9.60 0 0 0
#82 05/01/2024
9.60
0
 242,100 9.60 9.70 9.50 0 0 0
#83 04/01/2024
9.60
0
 464,400 9.60 9.80 9.60 0 0 0
#84 03/01/2024
9.60
0
 359,700 9.60 9.60 9.50 0 0 0
#85 02/01/2024
9.60
0.10
 388,000 9.50 9.60 9.40 0 0 0
#86 29/12/2023
9.50
0
 279,800 9.50 9.60 9.50 0 0 0
#87 28/12/2023
9.50
-0.10
 404,100 9.60 9.60 9.40 0 0 0
#88 27/12/2023
9.60
0
 122,200 9.60 9.70 9.50 0 10,500 -0.1
#89 26/12/2023
9.60
0
 264,000 9.60 9.70 9.50 0 0 0
#90 25/12/2023
9.60
0.10
 278,400 9.50 9.70 9.50 0 0 0
#91 22/12/2023
9.50
-0.10
 126,800 9.60 9.60 9.50 0 0 0
#92 21/12/2023
9.60
0.10
 141,600 9.50 9.60 9.40 0 0 0
#93 20/12/2023
9.50
-0.10
 193,000 9.60 9.60 9.40 0 0 0
#94 19/12/2023
9.60
0
 443,700 9.60 9.60 9.30 0 0 0
#95 18/12/2023
9.60
0
 188,300 9.60 9.70 9.40 0 0 0
#96 15/12/2023
9.60
0.10
 587,000 9.50 9.80 9.50 0 0 0
#97 14/12/2023
9.50
-0.40
 544,400 9.90 10 9.50 0 0 0
#98 13/12/2023
9.90
0
 492,600 9.90 10.10 9.80 0 0 0
#99 12/12/2023
9.90
0
 357,800 9.90 9.90 9.70 0 0 0
#100 11/12/2023
9.90
-0.10
 392,500 10 10 9.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc