CTCP DAP - VINACHEM (ddv)

15
0
(0%)
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)
02/06/2022
17.51
 798,210 17.82 18.30 17.27 0 0 0
01/06/2022
18.06
 1,050,620 17.90 18.38 17.35 0 0 0
31/05/2022
17.90
 2,057,500 16.87 18.38 16.55 0 0 0
30/05/2022
16.87
 913,600 16.55 17.19 16.47 0 0 0
27/05/2022
16.31
 1,085,519 16.79 16.95 16.31 0 0 0
26/05/2022
16.71
 751,000 16.71 17.43 16.63 0 0 0
25/05/2022
16.87
 552,700 16.71 17.03 16.15 0 4,500 -0.1
24/05/2022
16.55
 742,000 16.39 16.71 15.76 0 0 0
23/05/2022
16.47
 772,000 16.87 17.35 15.91 0 0 0
20/05/2022
16.71
 1,022,910 16.47 17.43 16.23 0 0 0
19/05/2022
16.47
 459,500 16.39 16.63 15.91 0 0 0
18/05/2022
16.63
 724,101 16.47 16.87 16.23 0 0 0
17/05/2022
16.47
 688,500 16.15 16.87 15.36 0 0 0
16/05/2022
15.60
 459,920 15.44 16.71 15.36 0 0 0
13/05/2022
15.44
 1,366,600 15.28 15.76 14.96 5,000 4,000 0.0
12/05/2022
15.68
 533,600 16.55 16.63 15.52 0 0 0
11/05/2022
16.71
 269,200 16.31 16.87 16.31 0 0 0
10/05/2022
16.63
 1,364,251 15.44 17.11 14.72 0 200 0.0
09/05/2022
15.44
 1,272,401 17.59 17.59 15.12 0 17,500 -0.4
06/05/2022
17.59
 891,300 18.30 18.30 17.27 0 0 0
05/05/2022
18.54
 1,055,100 19.89 20.21 18.30 0 0 0
04/05/2022
19.89
 1,532,710 19.65 20.61 19.57 400 0 0.0
29/04/2022
19.65
 1,070,725 17.90 19.89 17.66 0 0 0
28/04/2022
17.98
 1,357,801 17.11 17.98 17.11 0 0 0
27/04/2022
16.87
 1,769,507 16.15 17.03 16.15 0 0 0
26/04/2022
16.87
 699,800 16.15 16.87 15.28 0 0 0
25/04/2022
16.15
 1,651,500 16.87 17.19 15.91 100 0 0.0
22/04/2022
16.87
 3,087,400 13.53 16.95 12.97 0 0 0
21/04/2022
15.12
 3,643,300 17.19 17.19 15.12 6,000 0 0.1
20/04/2022
17.19
 1,253,920 19.49 19.73 16.71 0 0 0
19/04/2022
18.62
 2,157,900 19.18 20.69 17.51 0 0 0
18/04/2022
19.18
 4,151,500 22.36 22.60 19.18 0 0 0
14/04/2022
22.76
 1,177,100 21.48 23.47 21.40 0 0 0
13/04/2022
21.48
 917,300 20.61 21.64 20.29 0 0 0
12/04/2022
20.61
 1,110,600 21.72 21.96 20.61 0 800 0.0
08/04/2022
21.33
 908,004 22.52 22.52 21.25 0 0 0
07/04/2022
21.80
 643,400 22.04 22.36 21.64 0 0 0
06/04/2022
21.88
 881,000 21.88 22.44 21.48 0 0 0
05/04/2022
21.80
 2,339,370 22.60 22.84 21.40 0 0 0
04/04/2022
22.52
 1,536,300 23.71 23.71 22.12 0 0 0
01/04/2022
23.08
 1,080,606 22.76 23.31 22.36 0 2,200 -0.1
31/03/2022
22.84
 2,020,470 23.87 23.87 22.60 0 1,000 0.0
30/03/2022
23.39
 1,954,014 25.70 25.70 23.08 0 0 0
29/03/2022
24.91
 1,783,479 23.87 25.30 23.63 200 900 0.0
28/03/2022
23.79
 1,752,701 23.23 23.79 23.00 0 0 0
25/03/2022
23.39
 1,470,000 23.47 23.47 22.68 0 4,600 -0.1
24/03/2022
23.00
 1,934,645 23.00 23.47 22.76 0 0 0
23/03/2022
22.76
 1,713,505 23.08 23.71 22.76 300 0 0.0
22/03/2022
23.16
 2,300,655 23.87 23.87 22.52 100 0 0.0
21/03/2022
23.08
 1,084,111 22.52 23.47 22.52 500 0 0.0
18/03/2022
22.52
 1,203,258 21.64 22.68 21.40 0 0 0
17/03/2022
21.33
 1,695,448 22.76 22.76 21.17 0 0 0
16/03/2022
22.44
 1,673,522 23.31 23.87 22.20 0 0 0
15/03/2022
23.31
 1,756,664 24.75 24.75 21.88 0 400 0.0
14/03/2022
23.31
 4,558,980 26.97 26.97 22.92 0 0 0
11/03/2022
26.10
 5,696,500 25.94 26.97 25.30 1,000 2,100 0.0
10/03/2022
25.70
 2,515,136 26.42 26.50 25.62 0 0 0
09/03/2022
26.66
 5,702,256 27.05 27.45 25.30 4,500 0 0.1
08/03/2022
26.66
 5,816,782 26.18 26.89 25.78 2,200 0 0.1
07/03/2022
26.10
 7,501,992 24.51 26.26 23.71 15,000 300 0.5
04/03/2022
23.71
 1,988,016 24.27 24.27 23.00 0 0 0
03/03/2022
23.47
 2,811,961 23.08 23.55 22.20 0 700 0.0
02/03/2022
22.36
 2,116,885 23.08 23.08 21.88 0 0 0
01/03/2022
22.52
 2,935,718 23.00 23.47 22.04 0 0 0
28/02/2022
22.84
 2,719,857 21.48 23.00 21.25 10,400 0 0.3
25/02/2022
21.25
 2,212,231 20.77 21.48 20.29 0 0 0
24/02/2022
20.37
 2,994,740 19.81 20.61 18.86 500 0 0.0
23/02/2022
19.65
 3,239,662 19.02 19.73 18.86 0 0 0
22/02/2022
18.86
 3,186,032 19.10 19.57 17.90 10,400 0 0.3
21/02/2022
17.59
 2,334,038 15.60 17.59 15.52 0 0 0
18/02/2022
15.52
 513,926 15.36 15.60 15.20 0 0 0
17/02/2022
15.36
 1,043,700 15.60 15.76 15.12 0 0 0
16/02/2022
15.76
 481,520 16.07 16.07 15.60 0 0 0
15/02/2022
15.76
 427,000 15.76 16.23 15.60 0 0 0
14/02/2022
15.52
 346,700 16.31 16.31 14.72 0 0 0
11/02/2022
16.07
 424,220 16.31 16.47 15.91 0 0 0
10/02/2022
15.99
 484,620 15.91 16.63 15.76 0 0 0
09/02/2022
15.91
 423,263 16.39 16.55 15.68 0 500 0.0
08/02/2022
15.91
 740,498 16.55 16.63 15.60 0 100 0.0
07/02/2022
15.60
 510,910 16.31 16.55 15.44 0 0 0
28/01/2022
15.44
 842,300 15.12 15.91 14.72 500 0 0.0
27/01/2022
14.48
 582,800 13.85 15.12 13.77 100 0 0.0
26/01/2022
13.53
 443,199 14.24 14.24 13.05 0 0 0
25/01/2022
13.05
 905,100 13.29 13.92 12.57 2,000 0 0.0
24/01/2022
13.45
 514,300 14.64 14.64 12.73 1,000 0 0.0
21/01/2022
14.56
 518,600 15.68 16.95 14.08 0 0 0
20/01/2022
14.80
 857,500 14.48 15.12 14.24 0 0 0
19/01/2022
14.48
 469,701 15.12 15.76 14.08 0 0 0
18/01/2022
14.96
 1,075,155 14.32 16.87 12.73 0 1,400 0.0
17/01/2022
14.32
 1,355,460 15.83 17.43 13.69 400 0 0.0
14/01/2022
15.83
 883,681 17.11 17.11 15.20 300 1,500 0.0
13/01/2022
17.19
 925,200 17.90 18.22 16.71 0 0 0
12/01/2022
18.30
 617,498 19.10 20.37 17.35 0 0 0
11/01/2022
18.62
 595,260 18.86 19.10 18.30 1,000 0 0.0
10/01/2022
18.86
 1,399,207 20.29 20.29 18.62 300 0 0.0
07/01/2022
19.89
 974,933 20.61 22.12 19.73 200 0 0.0
06/01/2022
20.29
 888,464 21.40 22.20 20.05 0 0 0
05/01/2022
20.69
 1,020,421 21.40 21.40 20.29 0 0 0
04/01/2022
20.85
 687,719 21.25 21.25 20.69 0 0 0
31/12/2021
21.17
 444,901 21.64 21.64 20.93 0 0 0

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