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)
14/10/2020
5.09
 5,000 5.17 5.17 5.09 0 0 0
13/10/2020
5.65
 2,700 5.17 5.65 5.01 0 0 0
12/10/2020
5.17
 5,000 5.17 5.89 5.17 0 0 0
09/10/2020
5.33
 48,820 4.93 5.49 4.93 0 0 0
08/10/2020
4.77
 4,000 4.77 4.77 4.69 0 0 0
07/10/2020
4.85
 16,200 4.85 4.85 4.77 0 0 0
06/10/2020
5.01
 6,700 4.77 5.01 4.77 0 0 0
05/10/2020
5.01
 9,200 4.54 5.01 4.54 0 0 0
02/10/2020
5.17
 46,500 5.17 6.52 4.93 0 0 0
01/10/2020
5.65
 48,200 6.52 6.52 5.57 0 0 0
30/09/2020
5.73
 20,420 5.73 5.73 5.73 0 0 0
29/09/2020
5.01
 57,553 5.01 5.01 5.01 0 0 0
28/09/2020
4.38
 2,900 4.46 4.46 4.38 0 0 0
25/09/2020
4.38
 2,400 4.38 4.38 4.38 0 0 0
24/09/2020
4.38
 5,900 4.38 4.38 4.38 0 0 0
23/09/2020
4.38
 0 4.38 4.38 4.38 0 0 0
22/09/2020
4.38
 3,000 4.38 4.38 4.38 0 0 0
21/09/2020
4.38
 5,100 4.85 4.85 4.38 0 0 0
18/09/2020
4.38
 2,000 4.38 4.38 4.38 0 0 0
17/09/2020
4.38
 2,000 4.38 4.38 4.38 0 0 0
16/09/2020
4.38
 4,200 4.38 4.38 4.38 0 0 0
15/09/2020
4.30
 0 4.30 4.30 4.30 0 0 0
14/09/2020
4.30
 1,700 4.30 4.30 4.30 0 0 0
11/09/2020
4.85
 100 4.85 4.85 4.85 0 0 0
10/09/2020
4.77
 400 4.77 4.77 4.77 0 0 0
09/09/2020
4.77
 0 4.77 4.77 4.77 0 0 0
08/09/2020
4.77
 0 4.77 4.77 4.77 0 0 0
07/09/2020
4.77
 0 4.77 4.77 4.77 0 0 0
04/09/2020
4.77
 100 4.77 4.77 4.77 0 0 0
03/09/2020
4.30
 4 4.30 4.30 4.30 0 0 0
01/09/2020
4.30
 49 4.30 4.30 4.30 0 0 0
31/08/2020
4.30
 600 4.30 4.30 4.30 0 0 0
28/08/2020
4.93
 0 4.93 4.93 4.93 0 0 0
27/08/2020
4.93
 40 4.93 4.93 4.93 0 0 0
26/08/2020
4.93
 1 4.93 4.93 4.93 0 0 0
25/08/2020
4.93
 0 4.93 4.93 4.93 0 0 0
24/08/2020
4.85
 610 5.09 5.09 4.85 0 0 0
21/08/2020
4.46
 0 4.46 4.46 4.46 0 0 0
20/08/2020
4.46
 0 4.46 4.46 4.46 0 0 0
19/08/2020
4.46
 0 4.46 4.46 4.46 0 0 0
18/08/2020
4.46
 2,000 4.46 5.03 4.46 0 0 0
17/08/2020
5.17
 0 5.17 5.17 5.17 0 0 0
14/08/2020
5.17
 100 5.17 5.17 5.17 0 0 0
13/08/2020
4.77
 0 4.77 4.77 4.77 0 0 0
12/08/2020
4.77
 100 4.77 4.77 4.77 0 0 0
11/08/2020
4.22
 0 4.22 4.22 4.22 0 0 0
10/08/2020
4.22
 0 4.22 4.22 4.22 0 0 0
07/08/2020
4.22
 0 4.22 4.22 4.22 0 0 0
06/08/2020
4.22
 1,024 4.22 4.22 4.22 0 0 0
05/08/2020
4.77
 0 4.77 4.77 4.77 0 0 0
04/08/2020
4.77
 0 4.77 4.77 4.77 0 0 0
03/08/2020
4.77
 0 4.77 4.77 4.77 0 0 0
31/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
30/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
29/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
28/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
27/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
24/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
23/07/2020
4.77
 100 4.77 4.77 4.77 0 0 0
22/07/2020
4.69
 0 4.69 4.69 4.69 0 0 0
21/07/2020
4.69
 0 4.69 4.69 4.69 0 0 0
20/07/2020
4.69
 0 4.69 4.69 4.69 0 0 0
17/07/2020
4.69
 100 4.69 4.69 4.69 0 0 0
16/07/2020
4.38
 1,700 4.38 4.38 4.38 0 0 0
15/07/2020
4.77
 2,400 4.54 4.77 4.54 0 0 0
14/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
13/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
10/07/2020
4.77
 4,200 4.77 4.77 4.77 0 0 0
09/07/2020
4.77
 80,200 4.77 4.93 4.77 0 0 0
08/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
07/07/2020
4.77
 500 4.77 4.77 4.77 0 0 0
06/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
03/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
02/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
01/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
30/06/2020
5.25
 40,000 4.69 5.25 4.38 0 0 0
29/06/2020
5.01
 37,700 4.46 5.01 4.46 0 0 0
26/06/2020
4.46
 6,100 4.46 4.46 4.22 0 0 0
25/06/2020
4.46
 0 4.46 4.46 4.46 0 0 0
24/06/2020
4.46
 0 4.46 4.46 4.46 0 0 0
23/06/2020
4.46
 0 4.46 4.46 4.46 0 0 0
22/06/2020
4.46
 5,000 4.54 4.54 4.46 0 0 0
19/06/2020
4.54
 1,000 4.54 4.54 4.54 0 0 0
18/06/2020
4.46
 0 4.46 4.46 4.46 0 0 0
17/06/2020
4.46
 0 4.46 4.46 4.46 0 0 0
16/06/2020
4.46
 4,100 4.54 4.54 4.46 0 0 0
15/06/2020
4.54
 0 4.54 4.54 4.54 0 0 0
12/06/2020
4.54
 0 4.54 4.54 4.54 0 0 0
11/06/2020
4.69
 4,920 4.54 4.69 4.06 0 0 0
10/06/2020
4.69
 1,300 4.69 4.69 4.06 0 0 0
09/06/2020
4.69
 6,640 4.69 4.69 4.69 0 0 0
08/06/2020
4.69
 0 4.69 4.69 4.69 0 0 0
05/06/2020
4.69
 0 4.69 4.69 4.69 0 0 0
04/06/2020
4.69
 1,000 4.69 4.69 4.69 0 0 0
03/06/2020
4.69
 20 4.69 4.69 4.69 0 0 0
02/06/2020
4.69
 4,000 4.69 4.69 4.69 0 0 0
01/06/2020
4.77
 700 4.77 4.77 4.77 0 0 0
29/05/2020
4.77
 164 4.77 4.77 4.06 0 0 0
28/05/2020
4.77
 2,000 4.69 4.77 4.69 0 0 0
27/05/2020
4.54
 12,500 4.62 4.62 4.54 0 0 0

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