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)
28/11/2019
6.51
 40,000 5.89 6.51 5.72 0 0 0
27/11/2019
5.89
 0 6.07 5.89 5.89 0 0 0
26/11/2019
6.07
 25,000 5.28 6.07 5.28 0 0 0
25/11/2019
5.28
 0 5.28 5.28 5.28 0 0 0
22/11/2019
5.28
 2,300 5.28 5.28 5.01 0 0 0
21/11/2019
5.28
 1,000 5.01 5.28 5.28 0 0 0
20/11/2019
5.01
 5,000 5.19 5.19 5.01 0 0 0
19/11/2019
5.19
 4,400 5.28 5.28 5.19 0 0 0
18/11/2019
5.28
 0 5.28 5.28 5.28 0 0 0
15/11/2019
5.28
 0 5.28 5.28 5.28 0 0 0
14/11/2019
5.28
 0 5.28 5.28 5.28 0 0 0
13/11/2019
5.28
 1,600 5.19 5.72 5.28 0 0 0
12/11/2019
5.19
 0 5.19 5.19 5.19 0 0 0
11/11/2019
5.19
 0 5.28 5.19 5.19 0 0 0
08/11/2019
5.28
 262,000 5.28 5.28 5.19 0 0 0
07/11/2019
5.28
 3,100 5.28 5.28 5.01 0 0 0
06/11/2019
5.28
 5,000 4.93 5.28 5.28 0 0 0
05/11/2019
4.93
 0 5.28 4.93 4.93 0 0 0
04/11/2019
5.28
 1,100 5.01 5.28 4.93 0 0 0
01/11/2019
5.01
 1,800 5.28 5.28 5.01 0 0 0
31/10/2019
5.28
 0 5.28 5.28 5.28 0 0 0
30/10/2019
5.28
 100 5.01 5.28 5.28 0 0 0
29/10/2019
5.01
 1,200 5.01 5.01 5.01 0 0 0
28/10/2019
5.01
 1,000 5.01 5.01 5.01 0 0 0
25/10/2019
5.01
 1,300 5.28 5.28 5.01 0 0 0
24/10/2019
5.28
 200 5.19 5.28 5.28 0 0 0
23/10/2019
5.19
 1,100 5.10 5.19 5.19 0 0 0
22/10/2019
5.10
 2,700 5.28 5.28 5.10 0 0 0
21/10/2019
5.28
 4,300 5.28 5.28 5.10 0 0 0
18/10/2019
5.28
 0 5.28 5.28 5.28 0 0 0
17/10/2019
5.28
 5 5.28 5.28 5.28 0 0 0
16/10/2019
5.28
 2,400 5.63 5.63 5.28 0 0 0
15/10/2019
5.63
 0 5.63 5.63 5.63 0 0 0
14/10/2019
5.63
 400 5.28 5.63 5.63 0 0 0
11/10/2019
5.28
 2,400 5.98 5.98 5.28 0 0 0
10/10/2019
5.98
 0 5.98 5.98 5.98 0 0 0
09/10/2019
5.98
 100 5.72 5.98 5.98 0 0 0
08/10/2019
5.72
 100 5.28 5.72 5.72 0 0 0
07/10/2019
5.28
 10,000 5.98 5.98 5.28 0 0 0
04/10/2019
5.98
 118 5.72 5.98 5.98 0 0 0
03/10/2019
5.72
 1,600 6.51 7.48 5.54 0 0 0
02/10/2019
6.51
 100 6.60 6.60 6.51 0 0 0
01/10/2019
6.60
 2,720 6.16 6.60 5.37 0 0 0
30/09/2019
6.16
 900 5.63 6.16 5.45 0 0 0
27/09/2019
5.63
 100 6.51 6.51 5.63 0 0 0
26/09/2019
6.51
 120 5.72 6.51 6.51 0 0 0
25/09/2019
5.72
 2,340 6.51 7.04 5.54 0 0 0
24/09/2019
6.51
 0 6.51 6.51 6.51 0 0 0
23/09/2019
6.51
 0 6.51 6.51 6.51 0 0 0
20/09/2019
6.51
 0 6.51 6.51 6.51 0 0 0
19/09/2019
6.51
 100 5.98 6.51 6.51 0 0 0
18/09/2019
5.98
 0 5.98 5.98 5.98 0 0 0
17/09/2019
5.98
 20 5.98 5.98 5.98 0 0 0
16/09/2019
5.98
 0 5.89 5.98 5.98 0 0 0
13/09/2019
5.89
 800 5.98 6.69 5.89 0 0 0
12/09/2019
5.98
 150 5.89 5.98 5.98 0 0 0
11/09/2019
5.89
 0 5.89 5.89 5.89 0 0 0
10/09/2019
5.89
 0 5.89 5.89 5.89 0 0 0
09/09/2019
5.89
 1,000 5.89 5.89 5.89 0 0 0
06/09/2019
5.89
 0 5.89 5.89 5.89 0 0 0
05/09/2019
5.89
 50 6.60 6.60 5.89 0 0 0
04/09/2019
6.60
 1,900 5.89 6.60 5.89 0 0 0
03/09/2019
5.89
 0 6.16 5.89 5.89 0 0 0
30/08/2019
6.16
 1,200 6.16 6.60 5.72 0 0 0
29/08/2019
6.16
 600 6.16 6.16 6.16 0 0 0
28/08/2019
6.16
 7,150 5.72 6.16 5.81 0 0 0
27/08/2019
5.72
 0 5.72 5.72 5.72 0 0 0
26/08/2019
5.72
 0 5.72 5.72 5.72 0 0 0
23/08/2019
5.72
 700 5.89 5.89 5.72 0 0 0
22/08/2019
5.89
 0 5.89 5.89 5.89 0 0 0
21/08/2019
5.89
 3,500 5.98 5.98 5.89 0 0 0
20/08/2019
5.98
 1,300 5.98 5.98 5.89 0 0 0
19/08/2019
5.98
 900 5.98 5.98 5.98 0 0 0
16/08/2019
5.98
 200 5.98 5.98 5.98 0 0 0
15/08/2019
5.98
 600 5.98 5.98 5.98 0 0 0
14/08/2019
5.98
 2,000 6.07 6.07 5.98 0 0 0
13/08/2019
6.07
 300 5.81 6.07 6.07 0 0 0
12/08/2019
5.81
 9,000 6.07 6.16 5.81 0 0 0
09/08/2019
6.07
 400 6.16 6.16 6.07 0 0 0
08/08/2019
6.16
 0 6.16 6.16 6.16 0 0 0
07/08/2019
6.16
 0 6.16 6.16 6.16 0 0 0
06/08/2019
6.16
 900 6.07 6.16 6.16 0 0 0
05/08/2019
6.07
 0 6.07 6.07 6.07 0 0 0
02/08/2019
6.07
 1,000 6.16 6.16 6.07 0 0 0
01/08/2019
6.16
 0 6.16 6.16 6.16 0 0 0
31/07/2019
6.16
 0 6.16 6.16 6.16 0 0 0
30/07/2019
6.16
 600 6.60 6.60 6.16 0 0 0
29/07/2019
6.60
 2,000 6.86 6.86 6.60 0 0 0
26/07/2019
6.86
 500 6.16 6.86 6.16 0 0 0
25/07/2019
6.16
 1,000 6.16 6.16 6.16 0 0 0
24/07/2019
6.16
 3,200 6.42 6.42 6.07 0 0 0
23/07/2019
6.42
 100 5.89 6.42 6.42 0 0 0
22/07/2019
5.89
 0 6.07 5.89 5.89 0 0 0
19/07/2019
6.07
 3,500 6.51 6.51 5.63 0 0 0
18/07/2019
6.51
 0 6.51 6.51 6.51 0 0 0
17/07/2019
6.51
 300 6.51 6.51 6.51 0 0 0
16/07/2019
6.51
 0 6.51 6.51 6.51 0 0 0
15/07/2019
6.51
 0 6.51 6.51 6.51 0 0 0
12/07/2019
6.51
 500 6.51 6.51 6.51 0 0 0
11/07/2019
6.51
 448 6.60 6.60 6.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |