CTCP DAP - VINACHEM (ddv)

18.80
0.60
(3.30%)
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
(2024-10-23) 		2.10 12.96% 19,954,207 -189,300 -3.2
16.20
18.80
18.80
2 tháng
(2024-09-23) 		0.50 2.81% 33,822,753 -277,900 -4.8
16.10
18.80
18.80
3 tháng
(2024-08-26) 		-0.10 -0.54% 44,466,022 -273,800 -4.7
16.10
18.80
18.80
6 tháng
(2024-05-27) 		-0.14 -0.78% 188,629,323 444,800 9.8
15.90
22.90
18.80
12 tháng
(2023-11-28) 		8.98 96.37% 375,960,056 7,740,700 128.6
9.22
22.90
18.80
24 tháng
(2022-12-05) 		9.15 100% 637,315,702 7,809,853 129.1
7.39
22.90
18.80
36 tháng
(2021-12-08) 		-6.33 -25.72% 915,873,612 7,857,653 130.3
5.89
29.47
18.80
60 tháng
(2019-12-19) 		13.11 252.54% 1,376,707,850 7,874,153 129.9
4.66
33.96
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2018
9.24
 10,000 9.41 9.41 9.24 0 0 0
19/11/2018
9.41
 30,061 8.53 9.41 9.15 0 0 0
16/11/2018
8.53
 16,100 8.71 8.71 8.53 0 0 0
15/11/2018
8.71
 0 8.53 8.71 8.71 0 0 0
14/11/2018
8.53
 2,000 8.80 8.80 8.53 0 0 0
13/11/2018
8.80
 0 8.80 8.80 8.80 0 0 0
12/11/2018
8.80
 0 8.80 8.80 8.80 0 0 0
09/11/2018
8.80
 0 8.62 8.80 8.80 0 0 0
08/11/2018
8.62
 3,800 9.06 9.06 8.62 0 0 0
07/11/2018
9.06
 4,000 9.24 9.24 8.97 0 0 0
06/11/2018
9.24
 550 9.41 9.41 9.24 0 0 0
05/11/2018
9.41
 1,500 9.50 9.50 9.41 0 0 0
02/11/2018
9.50
 100 8.80 9.50 9.50 0 0 0
01/11/2018
8.80
 0 8.80 8.80 8.80 0 0 0
31/10/2018
8.80
 4,100 8.80 9.59 8.80 0 0 0
30/10/2018
8.80
 4,506 9.68 9.68 8.80 0 0 0
29/10/2018
9.68
 6,156 9.68 9.68 8.89 0 0 0
26/10/2018
9.68
 100 9.15 9.68 9.68 0 0 0
25/10/2018
9.15
 1,106 9.59 9.59 9.15 0 0 0
24/10/2018
9.59
 14,056 9.68 9.68 9.50 0 0 0
23/10/2018
9.68
 90,210 8.80 10.03 9.15 0 0 0
22/10/2018
8.80
 1,306 9.24 9.24 8.80 0 0 0
19/10/2018
9.24
 40,100 8.71 9.68 8.53 0 0 0
18/10/2018
8.71
 16,500 8.53 8.71 8.53 0 0 0
17/10/2018
8.53
 1,700 8.36 8.53 8.36 0 0 0
16/10/2018
8.36
 10,166 8.45 8.45 8.36 0 0 0
15/10/2018
8.45
 11,200 8.45 9.15 8.45 0 0 0
12/10/2018
8.45
 95,080 8.36 8.45 8.36 0 0 0
11/10/2018
8.36
 41,200 8.53 8.53 8.18 0 0 0
10/10/2018
8.53
 25,300 8.45 8.53 8.45 0 0 0
09/10/2018
8.45
 91,000 8.09 8.45 8.09 0 0 0
08/10/2018
8.09
 0 8.09 8.09 8.09 0 0 0
05/10/2018
8.09
 15,500 8.27 8.27 8.09 0 0 0
04/10/2018
8.27
 2,920 8.27 8.45 8.27 0 0 0
03/10/2018
8.27
 30,000 8.18 8.27 8.18 0 0 0
02/10/2018
8.18
 20,400 8.36 8.36 8.09 0 0 0
01/10/2018
8.36
 102,100 8.09 8.36 7.92 0 0 0
28/09/2018
8.09
 8,300 8.01 8.27 7.57 0 0 0
27/09/2018
8.01
 22,100 8.01 8.36 7.92 0 0 0
26/09/2018
8.01
 29,800 8.09 8.09 7.92 0 0 0
25/09/2018
8.09
 50,800 8.01 8.09 7.83 0 0 0
24/09/2018
8.01
 13,000 8.01 8.01 8.01 0 0 0
21/09/2018
8.01
 11,400 8.09 8.09 7.92 0 0 0
20/09/2018
8.09
 17,200 8.09 8.18 8.09 0 0 0
19/09/2018
8.09
 11,400 8.01 8.27 8.09 0 0 0
18/09/2018
8.01
 15,200 7.92 8.45 7.48 0 0 0
17/09/2018
7.92
 47,400 7.92 8.18 7.30 0 0 0
14/09/2018
7.92
 0 7.92 7.92 7.92 0 0 0
13/09/2018
7.92
 43,900 7.92 7.92 7.74 0 0 0
12/09/2018
7.92
 61,600 7.92 8.09 7.83 0 0 0
11/09/2018
7.92
 61,500 7.74 8.01 7.83 0 0 0
10/09/2018
7.74
 21,400 7.83 7.92 7.74 0 0 0
07/09/2018
7.83
 120,400 7.30 8.01 7.30 0 0 0
06/09/2018
7.30
 44,900 7.57 7.65 6.86 0 0 0
05/09/2018
7.57
 32,100 7.39 8.09 7.57 0 0 0
04/09/2018
7.39
 60,300 7.30 7.39 7.21 0 0 0
31/08/2018
7.30
 34,900 7.04 7.39 7.04 0 0 0
30/08/2018
7.04
 29,300 7.65 7.65 7.04 0 0 0
29/08/2018
7.65
 12,800 7.48 7.83 7.30 0 0 0
28/08/2018
7.48
 17,800 7.92 7.92 7.48 0 0 0
27/08/2018
7.92
 75,200 7.48 7.92 7.48 0 0 0
24/08/2018
7.48
 66,400 7.21 7.57 7.30 0 0 0
23/08/2018
7.21
 3,400 7.21 7.21 7.13 0 0 0
22/08/2018
7.21
 23,800 7.48 7.48 6.42 0 0 0
21/08/2018
7.48
 68,700 7.04 7.48 7.04 0 0 0
20/08/2018
7.04
 59,800 6.95 7.04 6.95 0 0 0
17/08/2018
6.95
 65,800 6.86 7.13 6.77 0 0 0
16/08/2018
6.86
 43,300 6.86 6.86 6.69 0 0 0
15/08/2018
6.86
 27,600 6.86 7.04 6.86 0 0 0
14/08/2018
6.86
 42,600 6.77 6.95 6.86 0 0 0
13/08/2018
6.77
 32,600 6.69 6.86 6.77 0 0 0
10/08/2018
6.69
 41,800 6.77 7.04 6.69 0 0 0
09/08/2018
6.77
 130,800 6.60 6.77 6.60 0 0 0
08/08/2018
6.60
 24,000 6.60 6.60 6.51 0 0 0
07/08/2018
6.60
 42,000 6.42 6.60 6.51 0 0 0
06/08/2018
6.42
 39,100 6.51 6.51 6.33 0 0 0
03/08/2018
6.51
 42,400 6.42 6.60 6.42 0 0 0
02/08/2018
6.42
 166,300 6.42 6.51 6.42 0 0 0
01/08/2018
6.42
 18,700 6.33 6.42 6.42 0 0 0
31/07/2018
6.33
 71,000 6.33 6.42 6.33 0 0 0
30/07/2018
6.33
 24,600 6.42 6.42 6.25 0 0 0
27/07/2018
6.42
 118,100 6.07 6.42 6.07 0 0 0
26/07/2018
6.07
 6,600 5.98 6.07 6.07 0 0 0
25/07/2018
5.98
 17,000 6.25 6.25 5.98 0 0 0
24/07/2018
6.25
 300 6.33 6.33 5.98 0 0 0
23/07/2018
6.33
 4,300 6.25 6.42 5.98 0 0 0
20/07/2018
6.25
 15,600 6.16 6.25 6.16 0 0 0
19/07/2018
6.16
 19,200 6.25 6.25 6.07 0 0 0
18/07/2018
6.25
 46,800 6.07 6.25 5.98 0 0 0
17/07/2018
6.07
 61,115 5.72 6.07 5.81 0 0 0
16/07/2018
5.72
 8,100 5.72 5.72 5.72 0 0 0
13/07/2018
5.72
 0 5.72 5.72 5.72 0 0 0
12/07/2018
5.72
 21,000 5.63 5.72 5.63 0 0 0
11/07/2018
5.63
 30,500 5.63 5.81 5.63 0 0 0
10/07/2018
5.63
 0 5.63 5.63 5.63 0 0 0
09/07/2018
5.63
 700 5.63 5.63 5.63 0 0 0
06/07/2018
5.63
 22,700 5.63 5.63 5.45 0 0 0
05/07/2018
5.63
 26,315 5.98 5.98 5.63 0 0 0
04/07/2018
5.98
 600 5.89 5.98 5.63 0 0 0
03/07/2018
5.89
 25,000 5.89 6.07 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |