CTCP DAP - VINACHEM (ddv)

16.90
-0.10
(-0.59%)
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
(2026-08-19) 		-0.90 -5% 8,925,500 -62,400 -1.1
16.90
29.40
16.90
2 tháng
(2026-07-20) 		-3.10 -15.35% 15,365,400 -383,200 -7.2
16.90
29.40
16.90
3 tháng
(2026-06-22) 		-7.28 -29.86% 23,941,500 -651,800 -13.2
16.90
29.40
16.90
6 tháng
(2026-03-23) 		-7.28 -29.86% 66,077,500 1,374,400 44.1
15.79
29.40
16.90
12 tháng
(2025-09-23) 		-11.58 -40.37% 265,592,300 -3,282,400 -92.0
15.79
33.91
16.90
24 tháng
(2024-09-30) 		1.18 7.43% 695,830,585 -3,622,400 -39.2
9.77
33.91
16.90
36 tháng
(2023-10-04) 		7.18 72.37% 1,076,902,854 4,463,100 94.6
7.55
33.91
16.90
60 tháng
(2021-10-14) 		-7.81 -31.34% 1,633,765,666 4,540,203 95.8
5.33
33.91
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 4.46 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 4.69 4.54 4.54 0 0 0
11/06/2020
4.69
 4,920 4.69 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 4.77 4.77 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 4.54 4.77 4.69 0 0 0
27/05/2020
4.54
 12,500 4.69 4.69 4.54 0 0 0
26/05/2020
4.69
 3,000 4.54 4.69 4.69 0 0 0
25/05/2020
4.54
 10 4.54 4.54 4.54 0 0 0
22/05/2020
4.54
 5,000 4.54 4.54 4.54 0 0 0
21/05/2020
4.54
 2,000 4.54 4.54 3.98 0 0 0
20/05/2020
4.54
 10 4.54 4.54 4.54 0 0 0
19/05/2020
4.54
 5,500 4.77 4.77 4.54 0 0 0
18/05/2020
4.77
 2,000 4.62 4.77 4.54 0 0 0
15/05/2020
4.62
 0 4.62 4.62 4.62 0 0 0
14/05/2020
4.62
 3,000 4.62 4.62 4.62 0 0 0
13/05/2020
4.62
 3,100 4.69 4.69 4.62 0 0 0
12/05/2020
4.69
 0 4.69 4.69 4.69 0 0 0
11/05/2020
4.69
 1,000 4.54 4.69 4.69 0 0 0
08/05/2020
4.54
 0 4.54 4.54 4.54 0 0 0
07/05/2020
4.54
 0 4.46 4.54 4.46 0 0 0
06/05/2020
4.46
 10,300 4.54 4.54 3.90 0 0 0
05/05/2020
4.54
 0 4.54 4.54 4.54 0 0 0
04/05/2020
4.54
 900 4.54 4.54 4.54 0 0 0
29/04/2020
4.54
 8,539 4.54 4.54 4.54 0 0 0
28/04/2020
4.54
 0 4.54 4.54 4.54 0 0 0
27/04/2020
4.54
 1,690 4.54 4.54 4.54 0 0 0
24/04/2020
4.54
 7,200 4.54 4.54 4.54 0 0 0
23/04/2020
4.54
 10,000 4.46 4.54 4.54 0 0 0
22/04/2020
4.46
 9,100 4.62 4.77 4.46 0 0 0
21/04/2020
4.62
 3,300 4.62 4.62 4.62 0 0 0
20/04/2020
4.62
 7,000 4.69 4.69 4.62 0 0 0
17/04/2020
4.69
 3,700 4.77 4.85 4.69 0 0 0
16/04/2020
4.77
 2,630 4.93 4.93 4.77 0 0 0
15/04/2020
4.93
 2,520 4.62 4.93 4.93 0 0 0
14/04/2020
4.62
 300 4.69 4.69 4.62 0 0 0
13/04/2020
4.69
 300 4.85 5.57 4.69 0 0 0
10/04/2020
4.85
 1,900 4.54 4.93 4.85 0 0 0
09/04/2020
4.54
 0 4.54 4.54 4.54 0 0 0
08/04/2020
4.54
 100 4.69 4.69 4.54 0 0 0
07/04/2020
4.69
 0 4.77 4.69 4.69 0 0 0
06/04/2020
4.77
 4,500 4.54 4.77 4.54 0 0 0
03/04/2020
4.54
 2,600 4.77 4.93 4.54 0 0 0
01/04/2020
4.77
 1,700 5.33 5.33 4.77 0 0 0
31/03/2020
5.33
 16,100 4.69 5.33 4.30 0 0 0
30/03/2020
4.69
 2,213 4.62 4.69 4.22 0 0 0
27/03/2020
4.62
 3,100 4.62 4.62 4.14 0 0 0
26/03/2020
4.62
 4,000 4.62 4.62 4.38 0 0 0
25/03/2020
4.62
 3,100 4.46 4.62 4.14 0 0 0
24/03/2020
4.46
 2,000 4.46 4.46 4.46 0 0 0
23/03/2020
4.46
 200 4.46 4.46 4.46 0 0 0
20/03/2020
4.46
 100 4.38 4.46 4.46 0 0 0
19/03/2020
4.38
 1,700 4.54 4.54 4.38 0 0 0
18/03/2020
4.54
 600 4.62 4.62 4.54 0 0 0
17/03/2020
4.62
 2,100 4.54 4.62 4.62 0 0 0
16/03/2020
4.54
 1,000 4.54 4.62 4.54 0 0 0
13/03/2020
4.54
 4,200 4.62 4.62 4.54 0 0 0
12/03/2020
4.62
 2,900 4.54 4.62 4.62 0 0 0
11/03/2020
4.54
 2,000 4.54 4.54 4.54 0 0 0
10/03/2020
4.54
 0 4.54 4.54 4.54 0 0 0
09/03/2020
4.54
 2,000 5.17 5.17 4.54 0 0 0
06/03/2020
5.17
 3,610 4.38 5.17 5.01 0 0 0
05/03/2020
4.38
 300 5.01 5.01 4.38 0 0 0
04/03/2020
5.01
 5,200 5.01 5.01 5.01 0 0 0
03/03/2020
5.01
 0 5.01 5.01 5.01 0 0 0
02/03/2020
5.01
 4,800 5.01 5.01 4.93 0 0 0
28/02/2020
5.01
 100 4.77 5.01 5.01 0 0 0
27/02/2020
4.77
 0 4.69 4.77 4.77 0 0 0
26/02/2020
4.69
 5,300 4.93 5.01 4.69 0 0 0
25/02/2020
4.93
 18,510 5.17 5.97 4.93 0 0 0
24/02/2020
5.17
 4,800 4.93 5.65 4.93 0 0 0
21/02/2020
4.93
 0 4.93 4.93 4.93 0 0 0
20/02/2020
4.93
 0 4.93 4.93 4.93 0 0 0
19/02/2020
4.93
 100 4.77 4.93 4.93 0 0 0
18/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
17/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
14/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
13/02/2020
4.77
 100 4.77 4.77 4.77 0 0 0
12/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
11/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
10/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
07/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
06/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0

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