CTCP DAP - VINACHEM (ddv)

18.80
0.60
(3.30%)
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
(2024-10-23) 		2.10 12.96% 19,954,207 -189,300 -3.2
16.20
18.80
18.80
2 tháng
(2024-09-23) 		0.50 2.81% 33,822,753 -277,900 -4.8
16.10
18.80
18.80
3 tháng
(2024-08-26) 		-0.10 -0.54% 44,466,022 -273,800 -4.7
16.10
18.80
18.80
6 tháng
(2024-05-27) 		-0.14 -0.78% 188,629,323 444,800 9.8
15.90
22.90
18.80
12 tháng
(2023-11-28) 		8.98 96.37% 375,960,056 7,740,700 128.6
9.22
22.90
18.80
24 tháng
(2022-12-05) 		9.15 100% 637,315,702 7,809,853 129.1
7.39
22.90
18.80
36 tháng
(2021-12-08) 		-6.33 -25.72% 915,873,612 7,857,653 130.3
5.89
29.47
18.80
60 tháng
(2019-12-19) 		13.11 252.54% 1,376,707,850 7,874,153 129.9
4.66
33.96
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
11.00
 4,175,526 9.94 11.09 9.33 400 0 0.0
15/04/2021
9.94
 3,808,795 10.65 10.65 9.77 200 0 0.0
14/04/2021
10.65
 2,787,300 10.91 10.91 10.47 100 0 0.0
13/04/2021
10.91
 3,110,800 11.26 11.26 10.73 0 0 0
12/04/2021
11.26
 2,358,750 11.44 11.44 11.17 0 0 0
09/04/2021
11.44
 2,039,700 11.53 11.53 11.26 100 0 0.0
08/04/2021
11.53
 3,175,300 11.35 11.61 11.00 700 0 0.0
07/04/2021
11.35
 2,529,800 11.53 11.53 11.17 500 0 0.0
06/04/2021
11.53
 2,063,656 11.53 11.53 9.85 100 0 0.0
05/04/2021
11.53
 2,742,892 11.88 11.88 11.35 1,400 0 0.0
02/04/2021
11.88
 2,609,510 11.79 12.14 11.44 0 0 0
01/04/2021
11.79
 2,275,232 11.79 11.88 11.44 0 0 0
31/03/2021
11.79
 2,146,611 11.70 11.79 10.12 900 0 0.0
30/03/2021
11.70
 1,810,922 12.05 12.05 11.53 100 0 0.0
29/03/2021
12.05
 4,531,500 11.09 12.58 11.00 0 0 0
26/03/2021
11.09
 2,964,486 11.70 11.70 10.47 0 0 0
25/03/2021
11.70
 2,765,200 12.32 12.41 11.61 100 0 0.0
24/03/2021
12.32
 2,633,601 12.67 12.76 11.97 3,000 0 0.0
23/03/2021
12.67
 3,691,523 11.88 12.76 9.85 0 500 -0.0
22/03/2021
11.88
 3,873,451 11.26 12.41 10.65 0 4,500 -0.1
19/03/2021
11.26
 1,176,465 11.61 11.88 11.17 0 0 0
18/03/2021
11.61
 1,216,600 11.88 12.23 11.44 0 0 0
17/03/2021
11.88
 2,075,636 11.61 12.49 11.70 2,000 2,500 -0.0
16/03/2021
11.61
 2,284,080 11.00 12.67 10.56 0 12,000 -0.2
15/03/2021
11.00
 1,663,900 11.53 12.05 10.73 5,000 0 0.1
12/03/2021
11.53
 2,191,300 12.23 12.85 11.26 2,500 66,800 -0.8
11/03/2021
12.23
 1,024,400 12.85 13.55 12.14 1,300 3,000 -0.0
10/03/2021
12.85
 1,257,970 13.90 14.43 12.67 10,700 100 0.2
09/03/2021
13.90
 1,811,050 15.40 15.40 13.55 1,200 0 0.0
08/03/2021
15.40
 2,396,600 14.52 15.92 13.20 1,600 0 0.0
05/03/2021
14.52
 1,858,210 13.99 14.52 12.67 5,000 100 0.1
04/03/2021
13.99
 2,784,449 12.32 13.99 11.26 16,600 0 0.2
03/03/2021
12.32
 1,600,180 10.91 12.32 11.00 19,600 0 0.3
02/03/2021
10.91
 753,000 9.59 10.91 8.09 26,000 0 0.3
01/03/2021
9.59
 546,749 8.36 9.59 8.36 0 0 0
26/02/2021
8.36
 4,100 8.18 8.36 8.36 0 0 0
25/02/2021
8.18
 2,100 8.27 8.27 8.18 0 0 0
24/02/2021
8.27
 19,660 8.18 8.36 8.27 0 0 0
23/02/2021
8.18
 3,000 8.53 8.53 8.18 0 0 0
22/02/2021
8.53
 4,600 8.27 8.53 8.27 0 0 0
19/02/2021
8.27
 300 8.36 8.36 8.27 0 0 0
18/02/2021
8.36
 17,110 8.09 8.36 8.27 0 0 0
17/02/2021
8.09
 800 8.36 8.36 7.92 0 0 0
09/02/2021
8.36
 11,600 8.62 8.62 8.27 0 0 0
08/02/2021
8.62
 121,300 8.09 8.71 8.01 0 0 0
05/02/2021
8.09
 3,000 7.48 8.09 8.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |