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)
09/08/2021
13.29
 3,544,824 12.57 13.45 12.41 0 0 0
06/08/2021
12.57
 3,329,067 12.81 13.13 12.41 5,000 0 0.1
05/08/2021
12.81
 6,926,328 11.94 13.05 11.62 500 0 0.0
04/08/2021
11.86
 1,495,350 11.94 12.09 11.70 0 0 0
03/08/2021
11.94
 2,649,220 11.94 12.25 11.62 0 0 0
02/08/2021
11.94
 3,640,470 11.38 12.09 11.38 0 0 0
30/07/2021
11.38
 1,181,210 11.14 11.46 11.06 5,600 7,700 0.0
29/07/2021
11.22
 1,251,511 11.06 11.46 10.98 0 38,600 -0.5
28/07/2021
11.06
 1,756,208 11.38 11.38 10.98 0 5,000 -0.1
27/07/2021
11.46
 2,735,660 11.54 11.86 11.14 7,600 0 0.1
26/07/2021
11.46
 2,406,981 10.50 11.46 10.34 29,500 0 0.4
23/07/2021
10.50
 1,679,850 10.42 10.98 10.26 14,100 0 0.2
22/07/2021
10.42
 787,572 10.34 10.50 10.11 0 0 0
21/07/2021
10.26
 843,754 10.19 10.66 10.19 0 0 0
20/07/2021
10.11
 638,600 9.95 10.42 9.71 0 4,000 -0.1
19/07/2021
9.79
 417,800 10.19 10.19 9.55 0 0 0
16/07/2021
10.34
 661,500 10.34 10.50 10.19 0 0 0
15/07/2021
10.26
 536,446 9.87 10.42 9.87 0 0 0
14/07/2021
9.95
 526,900 10.19 10.19 9.55 0 0 0
13/07/2021
10.19
 529,900 9.79 10.26 9.71 0 0 0
12/07/2021
9.79
 1,916,330 10.50 10.50 9.23 0 0 0
09/07/2021
10.50
 1,329,810 10.82 10.98 10.34 0 0 0
08/07/2021
10.82
 803,928 10.90 11.38 10.74 0 0 0
07/07/2021
10.90
 1,676,320 10.98 11.38 10.11 0 0 0
06/07/2021
10.98
 1,994,650 11.86 12.65 10.58 0 0 0
05/07/2021
11.78
 2,248,270 12.17 12.25 11.70 0 0 0
02/07/2021
12.17
 1,427,300 12.17 12.25 12.02 0 0 0
01/07/2021
12.17
 1,369,424 12.25 12.65 12.02 0 0 0
30/06/2021
12.25
 2,564,141 11.94 12.65 11.94 100 1,000 0.0
29/06/2021
11.94
 1,773,661 11.94 12.02 11.78 0 0 0
28/06/2021
12.02
 1,585,170 12.02 12.25 11.86 0 4,900 -0.1
25/06/2021
11.94
 1,243,400 11.94 12.02 11.70 500 2,600 0.0
24/06/2021
11.86
 1,423,700 11.70 12.09 11.62 0 0 0
23/06/2021
11.78
 2,434,289 11.78 12.09 11.54 600 0 0.0
22/06/2021
11.78
 2,059,675 12.49 12.49 11.78 0 0 0
21/06/2021
12.33
 1,892,600 12.57 12.73 12.33 0 0 0
18/06/2021
12.57
 5,801,282 11.62 12.89 11.62 0 22,300 -0.3
17/06/2021
11.62
 2,266,281 12.33 12.73 11.38 0 0 0
16/06/2021
11.86
 1,498,710 12.02 12.09 11.78 3,500 0 0.1
15/06/2021
12.02
 1,265,616 12.33 13.85 11.86 3,500 0 0.1
14/06/2021
12.33
 4,083,190 11.78 12.73 11.54 0 1,000 0.0
11/06/2021
11.78
 2,138,983 11.94 11.94 11.54 24,900 0 0.4
10/06/2021
11.78
 1,813,633 11.78 11.94 11.54 0 0 0
09/06/2021
11.78
 1,989,632 11.78 12.02 11.30 0 0 0
08/06/2021
11.62
 4,259,882 11.38 12.33 11.22 0 0 0
07/06/2021
11.38
 4,940,131 11.54 11.94 10.82 1,000 0 0.0
04/06/2021
11.62
 5,098,774 11.94 12.09 11.38 0 200 0.0
03/06/2021
11.94
 6,806,009 11.94 12.65 11.14 0 3,000 0.0
02/06/2021
11.62
 7,271,006 10.50 11.62 10.42 0 3,200 0.0
01/06/2021
10.34
 4,369,660 9.71 10.50 9.71 4,700 2,000 0.0
31/05/2021
9.79
 3,131,614 9.39 10.03 8.12 0 0 0
28/05/2021
9.63
 1,392,110 9.79 9.87 9.39 0 0 0
27/05/2021
9.71
 3,370,900 9.55 10.26 9.47 1,300 0 0.0
26/05/2021
9.55
 4,328,850 8.59 9.63 8.43 0 0 0
25/05/2021
8.51
 2,411,739 8.35 8.75 8.28 0 0 0
24/05/2021
8.35
 1,316,500 8.43 8.67 8.28 0 0 0
21/05/2021
8.35
 1,065,159 8.43 8.51 8.28 100 0 0.0
20/05/2021
8.51
 1,510,620 8.99 8.99 8.35 0 0 0
19/05/2021
8.59
 808,600 8.67 8.67 8.43 0 0 0
18/05/2021
8.59
 522,400 8.83 8.83 8.51 0 0 0
17/05/2021
8.75
 1,074,324 8.75 8.91 7.56 0 0 0
14/05/2021
8.75
 1,254,550 8.83 8.91 7.64 0 0 0
13/05/2021
8.75
 1,509,876 8.51 9.15 8.43 0 0 0
12/05/2021
8.59
 653,900 8.51 8.59 8.43 0 0 0
11/05/2021
8.51
 1,092,980 8.51 8.91 8.35 500 0 0.0
07/05/2021
8.51
 856,720 8.59 8.75 8.35 0 0 0
06/05/2021
8.75
 652,100 8.91 8.91 8.67 0 0 0
05/05/2021
8.91
 795,400 8.99 9.15 8.83 0 0 0
04/05/2021
8.99
 1,542,003 8.51 9.15 8.28 0 0 0
29/04/2021
8.59
 739,600 8.59 8.75 8.51 100 0 0.0
28/04/2021
8.59
 722,000 8.51 8.59 8.28 0 0 0
27/04/2021
8.43
 716,716 8.59 8.59 8.28 0 0 0
26/04/2021
8.51
 873,600 8.67 9.15 8.51 0 0 0
23/04/2021
8.59
 1,805,100 8.67 8.91 8.43 800 1,200 0.0
22/04/2021
8.67
 1,826,700 9.55 9.55 8.67 0 0 0
20/04/2021
9.47
 1,659,900 10.03 10.11 9.39 0 0 0
19/04/2021
9.71
 1,620,500 9.95 10.34 9.71 0 0 0
16/04/2021
9.95
 4,175,526 8.99 10.03 8.43 400 0 0.0
15/04/2021
8.99
 3,808,795 9.63 9.63 8.83 200 0 0.0
14/04/2021
9.63
 2,787,300 9.87 9.87 9.47 100 0 0.0
13/04/2021
9.87
 3,110,800 10.19 10.19 9.71 0 0 0
12/04/2021
10.19
 2,358,750 10.19 10.34 10.11 0 0 0
08/04/2021
10.42
 3,175,300 10.19 10.50 9.95 700 0 0.0
07/04/2021
10.26
 2,529,800 10.26 10.42 10.11 500 0 0.0
06/04/2021
10.42
 2,063,656 10.42 10.42 8.91 100 0 0.0
05/04/2021
10.42
 2,742,892 10.74 10.74 10.26 1,400 0 0.0
02/04/2021
10.74
 2,609,510 10.66 10.98 10.34 0 0 0
01/04/2021
10.66
 2,275,232 10.42 10.74 10.34 0 0 0
31/03/2021
10.66
 2,146,611 10.58 10.66 9.15 900 0 0.0
30/03/2021
10.58
 1,810,922 10.82 10.90 10.42 100 0 0.0
29/03/2021
10.90
 4,531,500 9.95 11.38 9.95 0 0 0
26/03/2021
10.03
 2,964,486 10.58 10.58 9.47 0 0 0
25/03/2021
10.58
 2,765,200 11.14 11.22 10.50 100 0 0.0
24/03/2021
11.14
 2,633,601 11.14 11.54 10.82 3,000 0 0.0
23/03/2021
11.46
 3,691,523 10.50 11.54 8.91 0 500 0.0
22/03/2021
10.74
 3,873,451 10.26 11.22 9.63 0 4,500 -0.1
19/03/2021
10.19
 1,176,465 10.50 10.74 10.11 0 0 0
18/03/2021
10.50
 1,216,600 10.82 11.06 10.34 0 0 0
17/03/2021
10.74
 2,075,636 10.66 11.30 10.58 2,000 2,500 0.0
16/03/2021
10.50
 2,284,080 10.03 11.46 9.55 0 12,000 -0.2

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