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)
15/03/2021
9.95
 1,663,900 10.82 10.90 9.71 5,000 0 0.1
12/03/2021
10.42
 2,191,337 11.30 11.62 10.19 2,500 66,800 -0.8
11/03/2021
11.06
 1,024,400 12.02 12.25 10.98 1,300 3,000 0.0
10/03/2021
11.62
 1,257,970 12.57 13.05 11.46 10,700 100 0.2
09/03/2021
12.57
 1,811,050 13.21 13.61 12.25 1,200 0 0.0
05/03/2021
13.13
 1,858,210 11.94 13.13 11.46 5,000 100 0.1
04/03/2021
12.65
 2,784,449 11.94 12.65 10.19 16,600 0 0.2
03/03/2021
11.14
 1,600,180 11.14 11.14 9.95 19,600 0 0.3
02/03/2021
9.87
 753,000 9.87 9.87 7.32 26,000 0 0.3
01/03/2021
8.67
 546,749 7.56 8.67 7.56 0 0 0
26/02/2021
7.56
 4,100 7.56 7.56 7.56 0 0 0
25/02/2021
7.40
 2,100 7.48 7.48 7.40 0 0 0
24/02/2021
7.48
 19,660 7.56 7.56 7.48 0 0 0
23/02/2021
7.40
 3,000 7.40 7.40 7.40 0 0 0
22/02/2021
7.72
 4,600 7.48 7.72 7.48 0 0 0
19/02/2021
7.48
 300 7.48 7.48 7.48 0 0 0
18/02/2021
7.56
 17,110 7.48 7.56 7.48 0 0 0
17/02/2021
7.32
 800 7.16 7.32 7.16 0 0 0
09/02/2021
7.56
 11,600 7.80 7.80 7.48 0 0 0
08/02/2021
7.80
 121,300 7.32 7.88 7.24 0 0 0
05/02/2021
7.32
 3,000 7.24 7.32 7.24 0 0 0
04/02/2021
6.76
 20,900 7.40 7.72 6.76 0 0 0
03/02/2021
6.76
 1,210 6.60 6.76 6.60 0 0 0
02/02/2021
6.60
 1,200 6.60 6.60 6.60 0 0 0
01/02/2021
6.60
 6,300 6.52 6.60 6.52 0 0 0
29/01/2021
5.81
 7,200 5.81 5.81 5.81 0 0 0
28/01/2021
4.93
 5,000 5.41 5.41 4.93 0 2,400 0.0
27/01/2021
5.73
 0 5.73 5.73 5.73 0 0 0
26/01/2021
5.89
 7,200 5.73 5.89 5.73 0 0 0
25/01/2021
6.68
 4,900 6.52 6.68 6.52 0 0 0
22/01/2021
7.64
 0 7.64 7.64 7.64 0 0 0
21/01/2021
7.64
 100 7.64 7.64 7.64 0 0 0
20/01/2021
7.64
 9,200 8.04 8.04 7.16 0 0 0
19/01/2021
7.00
 200 7.00 7.00 7.00 0 0 0
18/01/2021
7.00
 1,500 7.00 7.08 7.00 0 0 0
15/01/2021
7.16
 100 7.16 7.16 7.16 0 0 0
14/01/2021
7.16
 0 7.16 7.16 7.16 0 0 0
13/01/2021
7.16
 500 7.16 7.16 7.16 0 0 0
12/01/2021
7.16
 600 7.16 7.16 7.16 0 0 0
11/01/2021
7.16
 2,500 7.16 7.16 7.16 0 0 0
08/01/2021
7.16
 2,000 7.16 7.16 7.16 0 0 0
07/01/2021
7.08
 9,900 7.16 7.16 7.08 0 0 0
06/01/2021
7.24
 9,100 7.16 7.24 7.16 0 0 0
05/01/2021
7.16
 1,000 7.16 7.16 7.16 0 0 0
04/01/2021
7.00
 5,050 7.00 7.00 7.00 0 0 0
31/12/2020
7.00
 114,907 7.00 7.00 7.00 1,900 0 0.0
30/12/2020
6.13
 0 6.13 6.13 6.13 0 0 0
29/12/2020
6.45
 10,500 5.73 6.45 5.73 0 0 0
28/12/2020
6.29
 0 6.29 6.29 6.29 0 0 0
25/12/2020
6.29
 0 6.29 6.29 6.29 0 0 0
24/12/2020
6.45
 35,900 5.73 6.45 5.65 600 0 0.0
23/12/2020
5.65
 12,400 5.65 5.65 5.65 0 0 0
22/12/2020
5.33
 500 5.33 6.37 5.33 0 0 0
21/12/2020
5.65
 1,000 5.65 5.65 5.65 0 0 0
18/12/2020
5.17
 6,000 5.17 5.17 5.17 0 0 0
17/12/2020
5.17
 4,600 5.17 5.17 5.17 0 0 0
16/12/2020
5.57
 600 5.57 5.57 5.57 0 0 0
15/12/2020
5.57
 800 5.57 5.57 5.57 0 0 0
14/12/2020
5.57
 1,000 5.57 5.57 5.57 0 0 0
11/12/2020
5.57
 0 5.57 5.57 5.57 0 0 0
10/12/2020
5.57
 300 5.57 5.57 5.57 0 0 0
09/12/2020
5.81
 1,100 5.81 5.81 5.81 0 0 0
08/12/2020
5.49
 0 5.49 5.49 5.49 0 0 0
07/12/2020
5.49
 7,600 5.49 5.49 5.49 0 0 0
04/12/2020
5.49
 0 5.49 5.49 5.49 0 0 0
03/12/2020
5.57
 5,200 5.33 5.57 5.33 0 0 0
02/12/2020
5.57
 0 5.57 5.57 5.57 0 0 0
01/12/2020
5.57
 0 5.57 5.57 5.57 0 0 0
30/11/2020
5.57
 0 5.57 5.57 5.57 0 0 0
27/11/2020
5.57
 11,900 5.57 5.65 5.57 0 0 0
26/11/2020
5.73
 21,600 5.09 5.73 5.09 0 0 0
25/11/2020
5.01
 0 5.01 5.01 5.01 0 0 0
24/11/2020
5.01
 2,900 5.01 5.01 5.01 0 0 0
23/11/2020
5.17
 700 5.09 5.17 5.09 0 0 0
19/11/2020
5.01
 0 5.01 5.01 5.01 0 0 0
18/11/2020
5.01
 4,500 5.09 5.09 5.01 0 0 0
17/11/2020
5.57
 0 5.57 5.57 5.57 0 0 0
16/11/2020
5.57
 0 5.57 5.57 5.57 0 0 0
13/11/2020
5.65
 9,700 5.41 5.65 5.41 0 0 0
12/11/2020
5.41
 4,000 5.41 5.41 5.41 0 0 0
11/11/2020
5.41
 500 5.41 5.41 5.41 0 0 0
10/11/2020
5.25
 1,150 4.93 5.25 4.93 0 0 0
09/11/2020
5.17
 2,000 5.17 5.17 5.17 0 0 0
06/11/2020
4.93
 0 4.93 4.93 4.93 0 0 0
05/11/2020
4.93
 0 4.93 4.93 4.93 0 0 0
04/11/2020
4.93
 500 4.93 4.93 4.93 0 0 0
03/11/2020
5.25
 50 5.25 5.25 5.25 0 0 0
02/11/2020
5.25
 0 5.25 5.25 5.25 0 0 0
30/10/2020
5.65
 19,500 5.97 5.97 5.17 0 0 0
29/10/2020
5.65
 274,250 5.09 5.65 5.09 0 0 0
28/10/2020
5.01
 1,400 4.69 5.01 4.69 0 0 0
27/10/2020
4.77
 7,000 4.77 4.77 4.77 0 0 0
26/10/2020
4.85
 3,300 4.85 4.85 4.77 0 0 0
23/10/2020
4.85
 1,100 4.85 4.85 4.85 0 0 0
22/10/2020
4.77
 0 4.77 4.77 4.77 0 0 0
21/10/2020
4.77
 10,300 4.77 4.85 4.77 0 0 0
20/10/2020
4.77
 7,620 4.77 4.85 4.77 0 0 0
19/10/2020
4.77
 100 4.77 4.77 4.77 0 0 0
16/10/2020
5.09
 1,000 5.09 5.09 5.09 0 0 0
15/10/2020
5.09
 1,100 5.09 5.09 5.09 0 0 0

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