CTCP DAP - VINACHEM (ddv)

15.20
0.20
(1.33%)
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)
30/12/2021
21.48
 305,830 21.72 22.68 21.33 0 0 0
29/12/2021
21.56
 278,800 21.72 21.96 21.48 0 0 0
28/12/2021
21.88
 1,114,192 21.48 22.44 20.69 0 0 0
27/12/2021
21.48
 746,947 21.88 21.88 21.09 0 0 0
24/12/2021
21.88
 908,500 22.28 23.00 21.17 0 3,000 -0.1
23/12/2021
22.52
 657,600 23.31 23.31 22.12 0 200 0.0
21/12/2021
23.63
 1,565,373 22.52 23.87 22.04 0 0 0
20/12/2021
22.12
 648,549 22.04 22.92 22.04 200 0 0.0
17/12/2021
21.88
 724,958 21.64 23.39 18.62 0 0 0
16/12/2021
21.56
 482,283 22.12 25.38 21.48 300 0 0.0
15/12/2021
22.12
 338,899 22.36 22.44 21.80 0 0 0
14/12/2021
22.36
 594,928 22.44 22.68 21.80 0 0 0
13/12/2021
22.28
 556,778 23.00 23.00 20.85 0 0 0
10/12/2021
22.12
 317,165 22.20 22.28 21.96 0 0 0
09/12/2021
22.20
 453,649 22.92 23.00 20.85 0 0 0
08/12/2021
22.28
 261,468 22.44 22.92 21.88 0 0 0
07/12/2021
22.44
 929,500 21.33 24.03 20.69 500 0 0.0
06/12/2021
21.09
 1,103,472 22.28 22.60 20.69 600 1,000 0.0
03/12/2021
22.20
 1,499,770 23.63 23.87 22.12 0 0 0
02/12/2021
23.16
 736,418 24.19 25.14 23.16 1,000 0 0.0
01/12/2021
23.71
 925,598 23.79 25.22 23.23 300 0 0.0
30/11/2021
23.47
 835,700 24.67 25.30 23.23 0 0 0
29/11/2021
23.31
 1,188,838 23.71 25.38 22.92 0 5,000 -0.2
26/11/2021
23.71
 823,336 23.16 24.51 20.29 0 16,400 -0.5
25/11/2021
23.87
 598,360 23.87 24.51 23.47 0 0 0
24/11/2021
23.63
 747,364 24.59 24.59 23.47 200 0 0.0
23/11/2021
24.51
 731,966 23.39 24.51 22.92 900 100 0.0
22/11/2021
23.79
 2,058,155 24.51 24.91 23.16 10,500 0 0.3
19/11/2021
24.59
 3,905,619 26.26 26.26 24.11 0 0 0
18/11/2021
26.26
 1,799,615 26.97 27.61 26.02 5,600 0 0.2
17/11/2021
26.97
 1,054,400 27.05 28.33 26.82 7,500 300 0.2
16/11/2021
27.21
 3,544,305 24.59 27.85 24.43 0 29,800 -1.0
15/11/2021
24.43
 1,021,049 24.27 24.75 23.95 0 2,100 -0.1
12/11/2021
24.27
 1,270,641 23.63 24.67 23.08 300 0 0.0
11/11/2021
23.63
 1,491,450 24.35 24.59 23.47 1,000 9,200 -0.2
10/11/2021
24.51
 1,158,287 24.67 24.99 24.11 2,600 0 0.1
09/11/2021
24.67
 1,277,151 24.75 24.99 24.19 0 2,000 -0.1
08/11/2021
24.67
 1,394,344 24.19 25.14 24.11 1,300 150 0.0
05/11/2021
24.51
 2,213,326 23.31 25.06 22.84 300 0 0.0
04/11/2021
23.31
 717,605 23.47 23.79 22.84 0 2,400 -0.1
03/11/2021
23.31
 1,470,512 23.87 24.51 22.28 19,200 3,800 0.5
02/11/2021
23.79
 2,278,729 22.36 24.27 21.96 3,600 6,800 -0.1
01/11/2021
22.28
 1,093,947 22.60 23.08 22.04 3,400 0 0.1
29/10/2021
22.20
 646,490 22.44 22.92 22.12 1,000 0 0.0
28/10/2021
22.52
 858,730 22.28 22.92 22.04 4,100 0 0.1
27/10/2021
22.28
 830,800 22.36 22.44 22.12 2,400 0 0.1
26/10/2021
22.36
 822,838 22.68 23.39 21.88 0 0 0
25/10/2021
22.28
 1,161,560 23.16 23.16 22.12 0 0 0
22/10/2021
23.00
 777,206 23.39 23.87 22.84 4,000 0 0.1
21/10/2021
23.16
 699,765 23.31 24.19 22.60 0 0 0
20/10/2021
23.00
 1,149,281 23.79 24.27 22.52 6,900 0 0.2
19/10/2021
23.23
 871,345 22.68 23.79 22.44 100 400 0.0
18/10/2021
22.60
 870,858 22.44 23.87 21.80 0 1,100 0.0
15/10/2021
23.47
 1,475,005 25.46 25.46 23.08 7,800 0 0.2
14/10/2021
24.91
 2,014,169 22.84 25.46 22.60 1,100 6,800 -0.2
13/10/2021
22.68
 1,236,607 21.64 23.00 21.48 1,100 7,200 -0.2
12/10/2021
21.48
 839,264 21.88 21.88 20.21 0 100 0.0
11/10/2021
20.29
 1,387,201 20.93 20.93 19.65 2,200 1,100 0.0
08/10/2021
20.93
 1,121,210 21.56 22.20 20.85 10,000 0 0.3
07/10/2021
21.56
 749,430 22.28 22.28 18.94 0 0 0
06/10/2021
22.28
 544,670 23.00 23.00 21.96 0 0 0
05/10/2021
23.00
 1,027,238 21.88 23.23 21.56 0 100 0.0
04/10/2021
22.52
 1,358,598 23.16 24.91 22.12 0 1,400 0.0
01/10/2021
23.23
 2,661,562 25.06 25.86 22.68 100 7,200 -0.2
30/09/2021
23.79
 781,855 22.68 23.79 22.12 0 8,200 -0.2
29/09/2021
21.72
 1,395,308 20.29 21.72 19.34 0 1,900 0.0
28/09/2021
20.29
 4,064,771 18.30 21.40 18.30 10,900 5,000 0.1
27/09/2021
20.69
 2,304,194 23.08 24.27 20.69 5,300 0 0.1
24/09/2021
25.06
 5,471,780 24.27 28.25 22.68 11,200 2,500 0.3
23/09/2021
25.14
 6,436,284 27.85 29.44 24.83 5,500 644 0.2
22/09/2021
28.73
 2,722,270 30.56 30.63 28.01 100 1,500 -0.1
21/09/2021
30.63
 1,569,081 33.42 33.42 28.25 0 2,600 -0.1
20/09/2021
30.71
 2,793,482 26.74 30.71 26.74 0 800 0.0
17/09/2021
28.49
 7,234,407 28.25 29.84 26.10 1,700 23,000 -0.7
16/09/2021
28.49
 5,098,517 30.40 33.42 28.25 400 12,600 -0.5
15/09/2021
30.24
 8,506,906 32.62 33.02 29.44 4,594 20,600 -0.7
14/09/2021
28.80
 3,645,596 28.80 28.80 28.01 9,200 0 0.3
13/09/2021
25.22
 6,256,287 24.51 25.22 23.08 500 3,100 -0.1
10/09/2021
22.36
 4,035,518 20.69 22.36 19.49 1,000 0 0.0
09/09/2021
20.53
 3,937,941 18.46 20.69 18.22 30,000 0 0.7
08/09/2021
18.38
 3,049,742 18.30 19.10 17.98 3,100 0 0.1
07/09/2021
18.30
 4,975,077 18.70 18.94 17.51 0 300 0.0
06/09/2021
18.70
 3,437,545 18.14 19.02 17.82 10,000 0 0.2
01/09/2021
18.14
 4,595,563 16.47 18.14 16.47 0 0 0
31/08/2021
16.71
 3,451,451 16.71 17.11 16.47 0 10,000 -0.2
30/08/2021
16.87
 4,335,948 15.52 17.03 15.12 0 0 0
27/08/2021
15.52
 4,014,753 16.31 16.31 13.53 0 10,000 -0.2
26/08/2021
15.20
 7,445,119 13.53 15.28 13.53 10,000 0 0.2
25/08/2021
13.61
 5,225,699 14.16 14.16 13.13 0 500 0.0
24/08/2021
14.16
 6,058,656 14.48 14.96 14.00 0 700 0.0
23/08/2021
14.48
 7,291,378 13.53 15.20 13.53 300 300 0.0
20/08/2021
13.61
 11,109,525 12.65 13.92 12.65 0 2,700 0.0
19/08/2021
12.65
 3,179,310 12.33 12.81 12.09 700 15,700 -0.2
18/08/2021
12.33
 1,627,035 12.33 12.41 12.09 10,000 10 0.2
17/08/2021
12.33
 1,670,233 12.65 12.65 12.09 0 20 0.0
16/08/2021
12.65
 2,441,935 12.57 13.05 12.49 8,200 0 0.1
13/08/2021
12.49
 3,628,676 12.17 12.73 11.70 0 0 0
12/08/2021
12.17
 5,851,201 12.73 12.73 11.86 0 0 0
11/08/2021
12.73
 3,455,861 13.05 13.21 12.49 3,030 5,000 0.0
10/08/2021
13.05
 3,658,518 13.29 13.37 12.73 6,500 100 0.1

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