CTCP DAP - VINACHEM (ddv)

15
-0.20
(-1.32%)
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
(2026-09-07) 		-2.10 -11.80% 6,716,600 -45,500 -0.8
15
18
15
2 tháng
(2026-08-06) 		-3.10 -16.49% 12,198,100 -249,900 -4.7
15
19
15
3 tháng
(2026-07-07) 		-5.30 -25.24% 19,504,900 -503,700 -9.8
15
22.30
15
6 tháng
(2026-04-08) 		-10.08 -39.10% 51,368,400 -451,800 -6.4
15
28.10
15
12 tháng
(2025-10-10) 		-14.66 -48.28% 253,119,400 -1,116,000 -25.6
15
33.91
15
24 tháng
(2024-10-15) 		1.05 7.16% 675,571,964 -2,949,700 -25.0
9.77
33.91
15
36 tháng
(2023-10-23) 		6.66 73.62% 1,037,109,557 4,954,300 106.4
7.55
33.91
15
60 tháng
(2021-11-01) 		-6.58 -29.53% 1,590,712,161 5,054,403 107.6
5.33
33.91
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
6.98
 179,000 7.06 7.06 6.98 0 0 0
21/03/2023
6.98
 299,500 6.89 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 7.14 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 7.14 7.23 7.06 0 0 0
03/03/2023
7.06
 420,450 7.31 7.31 7.06 0 0 0
02/03/2023
7.23
 1,060,501 7.14 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 6.89 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 7.40 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 7.31 7.56 7.31 0 0 0
17/02/2023
7.31
 584,800 7.40 7.40 7.23 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 7.73 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 7.56 7.82 7.56 0 0 0
02/02/2023
7.65
 557,600 7.90 7.90 7.56 0 0 0
01/02/2023
7.82
 1,245,116 8.32 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 7.73 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 7.56 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 7.73 7.73 7.40 500 0 0.0
12/01/2023
7.48
 476,501 7.24 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 7.40 7.40 7.16 0 0 0
09/01/2023
7.32
 363,200 7.32 7.48 7.24 0 0 0
06/01/2023
7.24
 549,509 7.32 7.40 7.08 0 0 0
05/01/2023
7.24
 548,901 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 6.92 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 6.84 7.08 6.84 900 0 0.0
28/12/2022
6.92
 136,302 6.84 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 7.32 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 7.48 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 7.88 7.96 7.40 0 0 0
19/12/2022
7.80
 1,140,000 7.96 8.20 7.80 0 0 0
16/12/2022
7.88
 950,240 7.96 8.04 7.80 0 0 0
15/12/2022
8.04
 821,317 7.96 8.12 7.88 0 0 0
14/12/2022
8.04
 1,202,526 7.96 8.28 7.88 0 0 0
13/12/2022
8.12
 1,413,221 8.04 8.20 7.56 0 0 0
12/12/2022
8.12
 1,475,989 7.88 8.43 7.88 0 0 0
09/12/2022
7.96
 1,001,012 8.04 8.12 7.72 0 0 0
08/12/2022
7.96
 1,837,647 7.96 8.43 7.64 0 0 0
07/12/2022
7.72
 2,317,107 8.28 8.51 7.56 0 0 0
06/12/2022
8.43
 3,160,220 8.59 9.07 8.28 0 0 0
05/12/2022
8.28
 2,235,265 7.48 8.28 7.48 0 0 0
02/12/2022
7.40
 1,127,427 7.32 7.48 7.00 0 0 0
01/12/2022
7.16
 2,398,615 7.40 7.64 7.16 0 0 0
30/11/2022
7.40
 1,708,064 7.64 7.64 7.24 0 5,000 0.0
29/11/2022
7.48
 2,055,928 7.32 8.04 7.16 0 0 0
28/11/2022
7.32
 1,710,035 6.84 7.48 6.76 0 200 0.0
25/11/2022
6.76
 533,800 6.52 6.76 6.37 0 0 0
24/11/2022
6.52
 910,002 6.45 6.52 6.05 1,100 0 0.0
23/11/2022
6.21
 604,600 6.92 6.92 6.21 1,000 0 0.0
22/11/2022
6.84
 1,296,514 6.76 7.24 6.68 100 5,000 0.0
21/11/2022
6.60
 1,385,923 6.05 6.60 6.05 1,000 200 0.0
18/11/2022
6.05
 772,000 5.89 6.13 5.49 0 0 0
17/11/2022
5.89
 1,398,008 5.41 6.05 4.62 400 0 0.0
16/11/2022
5.81
 1,672,100 5.73 5.89 5.01 0 0 0
15/11/2022
5.33
 1,206,000 5.25 6.52 5.25 1,000 0 0.0
14/11/2022
5.57
 1,046,500 6.21 6.76 5.41 0 0 0
11/11/2022
5.97
 1,137,300 6.68 6.84 5.65 0 0 0
10/11/2022
6.37
 473,900 7.08 7.16 6.29 0 0 0
09/11/2022
7.24
 228,622 7.16 7.48 7.16 2,000 0 0.0
08/11/2022
7.16
 510,522 7.24 7.56 7.00 0 0 0
07/11/2022
7.32
 813,600 7.96 8.35 7.24 0 0 0
04/11/2022
8.04
 725,683 8.59 8.67 7.96 600 0 0.0
03/11/2022
8.59
 196,501 8.59 8.67 8.51 0 0 0
02/11/2022
8.67
 300,606 8.67 8.91 8.59 0 0 0
01/11/2022
8.67
 485,448 8.83 8.91 8.51 0 0 0
31/10/2022
8.91
 412,806 8.99 9.15 8.59 0 0 0
28/10/2022
8.91
 884,430 8.99 9.23 8.91 0 10,000 -0.1
27/10/2022
8.91
 1,605,520 8.51 8.99 8.51 0 0 0
25/10/2022
8.83
 569,700 8.75 9.39 8.59 0 0 0

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