CTCP DAP - VINACHEM (ddv)

17.70
0.10
(0.57%)
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
(2024-08-20) 		-1.10 -5.88% 14,035,500 4,100 0.1
17.20
18.90
17.70
2 tháng
(2024-07-22) 		-0.60 -3.30% 46,769,500 -170,900 -3.1
15.90
18.90
17.70
3 tháng
(2024-06-21) 		-2.98 -14.48% 105,752,800 144,300 3.6
15.90
22.90
17.70
6 tháng
(2024-03-25) 		1.49 9.22% 257,706,700 7,192,600 122.6
13.69
22.90
17.70
12 tháng
(2023-09-25) 		6.92 64.82% 376,567,000 8,080,900 134.3
8.35
22.90
17.70
24 tháng
(2022-09-30) 		4.05 29.90% 637,033,116 8,103,453 134.3
5.89
22.90
17.70
36 tháng
(2021-10-05) 		-7.83 -30.78% 937,935,585 8,164,403 135.7
5.89
30.09
17.70
60 tháng
(2019-10-16) 		12.32 233.40% 1,342,464,399 8,177,253 135.2
4.66
33.96
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
7.48
 20,900 7.48 8.53 7.48 0 0 0
03/02/2021
7.48
 1,210 7.30 7.48 7.30 0 0 0
02/02/2021
7.30
 1,200 7.30 7.30 7.30 0 0 0
01/02/2021
7.30
 6,300 6.42 7.30 7.21 0 0 0
29/01/2021
6.42
 7,200 5.45 6.42 6.42 0 0 0
28/01/2021
5.45
 5,000 6.33 6.33 5.45 0 2,400 -0.0
27/01/2021
6.33
 0 6.51 6.33 6.33 0 0 0
26/01/2021
6.51
 7,200 7.39 7.39 6.33 0 0 0
25/01/2021
7.39
 4,900 8.45 8.45 7.21 0 0 0
22/01/2021
8.45
 0 8.45 8.45 8.45 0 0 0
21/01/2021
8.45
 100 8.45 8.45 8.45 0 0 0
20/01/2021
8.45
 9,200 7.74 8.89 7.92 0 0 0
19/01/2021
7.74
 200 7.74 7.74 7.74 0 0 0
18/01/2021
7.74
 1,500 7.92 7.92 7.74 0 0 0
15/01/2021
7.92
 100 7.92 7.92 7.92 0 0 0
14/01/2021
7.92
 0 7.92 7.92 7.92 0 0 0
13/01/2021
7.92
 500 7.92 7.92 7.92 0 0 0
12/01/2021
7.92
 600 7.92 7.92 7.92 0 0 0
11/01/2021
7.92
 2,500 7.92 7.92 7.92 0 0 0
08/01/2021
7.92
 2,000 7.83 7.92 7.92 0 0 0
07/01/2021
7.83
 9,900 8.01 8.01 7.83 0 0 0
06/01/2021
8.01
 9,100 7.92 8.01 7.92 0 0 0
05/01/2021
7.92
 1,000 7.74 7.92 7.92 0 0 0
04/01/2021
7.74
 5,000 7.74 7.74 7.74 0 0 0
31/12/2020
7.74
 114,900 6.77 7.74 7.74 1,900 0 0.0
30/12/2020
6.77
 0 7.13 6.77 6.77 0 0 0
29/12/2020
7.13
 10,500 6.95 7.13 6.33 0 0 0
28/12/2020
6.95
 0 6.95 6.95 6.95 0 0 0
25/12/2020
6.95
 0 7.13 6.95 6.95 0 0 0
24/12/2020
7.13
 35,900 6.25 7.13 6.25 600 0 0.0
23/12/2020
6.25
 12,400 5.89 6.25 6.25 0 0 0
22/12/2020
5.89
 500 6.25 7.04 5.89 0 0 0
21/12/2020
6.25
 1,000 5.72 6.25 6.25 0 0 0
18/12/2020
5.72
 6,000 5.72 5.72 5.72 0 0 0
17/12/2020
5.72
 4,600 6.16 6.16 5.72 0 0 0
16/12/2020
6.16
 600 6.16 6.16 6.16 0 0 0
15/12/2020
6.16
 800 6.16 6.16 6.16 0 0 0
14/12/2020
6.16
 1,000 6.16 6.16 6.16 0 0 0
11/12/2020
6.16
 0 6.16 6.16 6.16 0 0 0
10/12/2020
6.16
 300 6.42 6.42 6.16 0 0 0
09/12/2020
6.42
 1,100 6.07 6.42 6.42 0 0 0
08/12/2020
6.07
 0 6.07 6.07 6.07 0 0 0
07/12/2020
6.07
 7,600 6.07 6.07 6.07 0 0 0
04/12/2020
6.07
 0 6.16 6.07 6.07 0 0 0
03/12/2020
6.16
 5,200 6.16 6.16 5.89 0 0 0
02/12/2020
6.16
 0 6.16 6.16 6.16 0 0 0
01/12/2020
6.16
 0 6.16 6.16 6.16 0 0 0
30/11/2020
6.16
 0 6.16 6.16 6.16 0 0 0
27/11/2020
6.16
 11,900 6.33 6.33 6.16 0 0 0
26/11/2020
6.33
 21,600 5.54 6.33 5.63 0 0 0
25/11/2020
5.54
 0 5.54 5.54 5.54 0 0 0
24/11/2020
5.54
 2,900 5.72 5.72 5.54 0 0 0
23/11/2020
5.72
 700 5.89 5.89 5.63 0 0 0
20/11/2020
5.89
 1,100 5.54 5.98 5.89 0 0 0
19/11/2020
5.54
 0 5.54 5.54 5.54 0 0 0
18/11/2020
5.54
 4,500 6.16 6.16 5.54 0 0 0
17/11/2020
6.16
 0 6.16 6.16 6.16 0 0 0
16/11/2020
6.16
 0 6.25 6.16 6.16 0 0 0
13/11/2020
6.25
 9,700 5.98 6.25 5.98 0 0 0
12/11/2020
5.98
 4,000 5.98 5.98 5.98 0 0 0
11/11/2020
5.98
 500 5.81 5.98 5.98 0 0 0
10/11/2020
5.81
 1,150 5.72 5.81 5.45 0 0 0
09/11/2020
5.72
 2,000 5.45 5.72 5.72 0 0 0
06/11/2020
5.45
 0 5.45 5.45 5.45 0 0 0
05/11/2020
5.45
 0 5.45 5.45 5.45 0 0 0
04/11/2020
5.45
 500 5.81 5.81 5.45 0 0 0
03/11/2020
5.81
 50 5.81 5.81 5.81 0 0 0
02/11/2020
5.81
 0 6.25 5.81 5.81 0 0 0
30/10/2020
6.25
 19,500 6.25 6.60 5.72 0 0 0
29/10/2020
6.25
 274,250 5.54 6.25 5.63 0 0 0
28/10/2020
5.54
 1,400 5.28 5.54 5.19 0 0 0
27/10/2020
5.28
 7,000 5.37 5.37 5.28 0 0 0
26/10/2020
5.37
 3,300 5.37 5.37 5.28 0 0 0
23/10/2020
5.37
 1,100 5.28 5.37 5.37 0 0 0
22/10/2020
5.28
 0 5.28 5.28 5.28 0 0 0
21/10/2020
5.28
 10,300 5.28 5.37 5.28 0 0 0
20/10/2020
5.28
 7,600 5.28 5.37 5.28 0 0 0
19/10/2020
5.28
 100 5.63 5.63 5.28 0 0 0
16/10/2020
5.63
 1,000 5.63 5.63 5.63 0 0 0
15/10/2020
5.63
 1,100 5.63 5.63 5.63 0 0 0
14/10/2020
5.63
 5,000 6.25 6.25 5.63 0 0 0
13/10/2020
6.25
 2,700 5.72 6.25 5.54 0 0 0
12/10/2020
5.72
 5,000 5.89 6.51 5.72 0 0 0
09/10/2020
5.89
 48,820 5.28 6.07 5.45 0 0 0
08/10/2020
5.28
 4,000 5.37 5.37 5.19 0 0 0
07/10/2020
5.37
 16,200 5.54 5.54 5.28 0 0 0
06/10/2020
5.54
 6,700 5.54 5.54 5.28 0 0 0
05/10/2020
5.54
 9,200 5.72 5.72 5.01 0 0 0
02/10/2020
5.72
 46,500 6.25 7.21 5.45 0 0 0
01/10/2020
6.25
 48,200 6.33 7.21 6.16 0 0 0
30/09/2020
6.33
 20,420 5.54 6.33 6.33 0 0 0
29/09/2020
5.54
 57,553 4.84 5.54 5.54 0 0 0
28/09/2020
4.84
 2,900 4.84 4.93 4.84 0 0 0
25/09/2020
4.84
 2,400 4.84 4.84 4.84 0 0 0
24/09/2020
4.84
 5,900 4.84 4.84 4.84 0 0 0
23/09/2020
4.84
 0 4.84 4.84 4.84 0 0 0
22/09/2020
4.84
 3,000 4.84 4.84 4.84 0 0 0
21/09/2020
4.84
 5,100 4.84 5.37 4.84 0 0 0
18/09/2020
4.84
 2,000 4.84 4.84 4.84 0 0 0
17/09/2020
4.84
 2,000 4.84 4.84 4.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |