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)
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
16/09/2020
4.84
 4,200 4.75 4.84 4.84 0 0 0
15/09/2020
4.75
 0 4.75 4.75 4.75 0 0 0
14/09/2020
4.75
 1,700 5.37 5.37 4.75 0 0 0
11/09/2020
5.37
 100 5.28 5.37 5.37 0 0 0
10/09/2020
5.28
 400 5.28 5.28 5.28 0 0 0
09/09/2020
5.28
 0 5.28 5.28 5.28 0 0 0
08/09/2020
5.28
 0 5.28 5.28 5.28 0 0 0
07/09/2020
5.28
 0 5.28 5.28 5.28 0 0 0
04/09/2020
5.28
 100 4.75 5.28 5.28 0 0 0
03/09/2020
4.75
 4 4.75 4.75 4.75 0 0 0
01/09/2020
4.75
 49 4.75 4.75 4.75 0 0 0
31/08/2020
4.75
 600 5.45 5.45 4.75 0 0 0
28/08/2020
5.45
 0 5.45 5.45 5.45 0 0 0
27/08/2020
5.45
 40 5.45 5.45 5.45 0 0 0
26/08/2020
5.45
 1 5.45 5.45 5.45 0 0 0
25/08/2020
5.45
 0 5.37 5.45 5.45 0 0 0
24/08/2020
5.37
 610 4.93 5.63 5.37 0 0 0
21/08/2020
4.93
 0 4.93 4.93 4.93 0 0 0
20/08/2020
4.93
 0 4.93 4.93 4.93 0 0 0
19/08/2020
4.93
 0 4.93 4.93 4.93 0 0 0
18/08/2020
4.93
 2,000 5.72 5.72 4.93 0 0 0
17/08/2020
5.72
 0 5.72 5.72 5.72 0 0 0
14/08/2020
5.72
 100 5.28 5.72 5.72 0 0 0
13/08/2020
5.28
 0 5.28 5.28 5.28 0 0 0
12/08/2020
5.28
 100 4.66 5.28 5.28 0 0 0
11/08/2020
4.66
 0 4.66 4.66 4.66 0 0 0
10/08/2020
4.66
 0 4.66 4.66 4.66 0 0 0
07/08/2020
4.66
 0 4.66 4.66 4.66 0 0 0
06/08/2020
4.66
 1,024 5.28 5.28 4.66 0 0 0
05/08/2020
5.28
 0 5.28 5.28 5.28 0 0 0
04/08/2020
5.28
 0 5.28 5.28 5.28 0 0 0
03/08/2020
5.28
 0 5.28 5.28 5.28 0 0 0
31/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
30/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
29/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
28/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
27/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
24/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
23/07/2020
5.28
 100 5.19 5.28 5.28 0 0 0
22/07/2020
5.19
 0 5.19 5.19 5.19 0 0 0
21/07/2020
5.19
 0 5.19 5.19 5.19 0 0 0
20/07/2020
5.19
 0 5.19 5.19 5.19 0 0 0
17/07/2020
5.19
 100 4.84 5.19 5.19 0 0 0
16/07/2020
4.84
 1,700 5.28 5.28 4.84 0 0 0
15/07/2020
5.28
 2,400 5.28 5.28 5.01 0 0 0
14/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
13/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
10/07/2020
5.28
 4,200 5.28 5.28 5.28 0 0 0
09/07/2020
5.28
 80,200 5.28 5.45 5.28 0 0 0
08/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
07/07/2020
5.28
 500 5.28 5.28 5.28 0 0 0
06/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
03/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
02/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |