CTCP DAP - VINACHEM (ddv)

17.70
0.10
(0.57%)
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
(2024-08-20) 		-1.10 -5.88% 14,035,500 4,100 0.1
17.20
18.90
17.70
2 tháng
(2024-07-22) 		-0.60 -3.30% 46,769,500 -170,900 -3.1
15.90
18.90
17.70
3 tháng
(2024-06-21) 		-2.98 -14.48% 105,752,800 144,300 3.6
15.90
22.90
17.70
6 tháng
(2024-03-25) 		1.49 9.22% 257,706,700 7,192,600 122.6
13.69
22.90
17.70
12 tháng
(2023-09-25) 		6.92 64.82% 376,567,000 8,080,900 134.3
8.35
22.90
17.70
24 tháng
(2022-09-30) 		4.05 29.90% 637,033,116 8,103,453 134.3
5.89
22.90
17.70
36 tháng
(2021-10-05) 		-7.83 -30.78% 937,935,585 8,164,403 135.7
5.89
30.09
17.70
60 tháng
(2019-10-16) 		12.32 233.40% 1,342,464,399 8,177,253 135.2
4.66
33.96
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2018
5.63
 26,900 5.72 5.81 5.54 0 0 0
23/04/2018
5.72
 48,500 5.72 5.72 5.63 0 0 0
20/04/2018
5.72
 10,200 5.72 5.98 5.72 0 0 0
19/04/2018
5.72
 38,200 5.81 5.81 5.72 0 0 0
18/04/2018
5.81
 68,500 5.63 5.81 5.72 0 0 0
17/04/2018
5.63
 6,000 5.63 5.72 5.63 0 0 0
16/04/2018
5.63
 34,500 5.54 5.63 5.54 0 0 0
13/04/2018
5.54
 118,400 5.81 5.81 5.54 0 0 0
12/04/2018
5.81
 53,200 5.54 5.89 5.54 0 0 0
11/04/2018
5.54
 109,500 5.81 5.81 5.54 0 0 0
10/04/2018
5.81
 161,300 5.89 5.89 5.72 0 0 0
09/04/2018
5.89
 77,800 5.98 6.07 5.81 0 0 0
06/04/2018
5.98
 69,200 5.98 5.98 5.89 0 0 0
05/04/2018
5.98
 400 5.98 6.07 5.98 0 0 0
04/04/2018
5.98
 12,500 5.98 6.07 5.98 0 0 0
03/04/2018
5.98
 8,900 5.89 6.07 5.98 0 0 0
02/04/2018
5.89
 47,900 5.89 5.98 5.89 0 0 0
30/03/2018
5.89
 22,900 5.89 5.98 5.81 0 0 0
29/03/2018
5.89
 15,500 6.07 6.07 5.89 0 0 0
28/03/2018
6.07
 100 6.07 6.07 6.07 0 0 0
27/03/2018
6.07
 18,600 6.16 6.16 5.98 0 0 0
26/03/2018
6.16
 35,500 5.98 6.25 5.98 0 0 0
23/03/2018
5.98
 37,400 5.98 5.98 5.81 0 0 0
22/03/2018
5.98
 39,300 5.98 6.42 5.89 0 0 0
21/03/2018
5.98
 27,700 5.98 6.07 5.81 0 0 0
20/03/2018
5.98
 40,100 5.81 6.07 5.89 0 0 0
19/03/2018
5.81
 25,700 5.89 5.89 5.81 0 0 0
16/03/2018
5.89
 25,900 5.81 6.07 5.89 0 0 0
15/03/2018
5.81
 31,000 5.98 5.98 5.81 0 0 0
14/03/2018
5.98
 41,400 5.89 5.98 5.81 0 0 0
13/03/2018
5.89
 45,600 6.07 6.07 5.89 0 0 0
12/03/2018
6.07
 43,600 6.25 6.25 5.89 0 0 0
09/03/2018
6.25
 124,600 6.42 6.42 5.98 0 0 0
08/03/2018
6.42
 27,500 6.60 6.60 6.42 0 0 0
07/03/2018
6.60
 95,300 6.69 6.86 6.51 0 0 0
06/03/2018
6.69
 361,400 6.07 7.04 6.16 0 0 0
05/03/2018
6.07
 211,200 6.07 6.16 6.07 0 0 0
02/03/2018
6.07
 194,100 5.81 6.33 5.89 0 0 0
01/03/2018
5.81
 14,800 5.81 5.81 5.81 0 0 0
28/02/2018
5.81
 48,333 5.72 5.89 5.72 0 0 0
27/02/2018
5.72
 17,310 5.72 5.98 5.63 0 0 0
26/02/2018
5.72
 21,900 5.81 5.89 5.72 0 0 0
23/02/2018
5.81
 3,000 5.89 5.89 5.81 0 0 0
22/02/2018
5.89
 10,200 5.63 5.89 5.72 0 0 0
21/02/2018
5.63
 7,243 5.81 5.89 5.63 0 0 0
13/02/2018
5.81
 5,100 5.81 6.07 5.81 0 0 0
12/02/2018
5.81
 700 5.54 5.81 5.81 0 0 0
09/02/2018
5.54
 1,700 5.54 5.54 5.54 0 0 0
08/02/2018
5.54
 11,500 5.45 5.72 5.45 0 0 0
07/02/2018
5.45
 24,200 4.93 5.72 5.28 0 0 0
06/02/2018
4.93
 20,400 5.54 5.63 4.93 0 0 0
05/02/2018
5.54
 24,300 5.81 5.81 5.54 0 0 0
02/02/2018
5.81
 8,000 5.81 5.81 5.81 0 0 0
01/02/2018
5.81
 28,900 5.89 5.89 5.72 0 0 0
31/01/2018
5.89
 29,500 5.89 6.07 5.81 0 0 0
30/01/2018
5.89
 21,900 5.98 6.07 5.10 0 0 0
29/01/2018
5.98
 13,700 5.89 6.07 5.81 0 0 0
26/01/2018
5.89
 21,400 5.98 5.98 5.89 0 0 0
25/01/2018
5.98
 25,800 6.16 6.16 5.89 0 0 0
24/01/2018
6.16
 3,400 6.07 6.16 6.07 0 0 0
23/01/2018
6.07
 22,600 6.16 6.25 6.07 0 404,500 -3.3
22/01/2018
6.16
 70,700 6.16 6.51 6.16 0 0 0
19/01/2018
6.16
 47,600 6.25 6.25 6.07 0 0 0
18/01/2018
6.25
 20,400 6.16 6.25 5.98 0 0 0
17/01/2018
6.16
 65,100 6.16 6.42 5.98 0 0 0
16/01/2018
6.16
 58,500 6.60 6.60 6.16 0 0 0
15/01/2018
6.60
 245,100 6.33 6.60 6.25 1,305,000 0 9.9
12/01/2018
6.33
 49,900 5.98 6.33 5.89 0 0 0
11/01/2018
5.98
 280,500 5.81 6.33 5.98 0 0 0
10/01/2018
5.81
 117,000 5.98 5.98 5.63 0 0 0
09/01/2018
5.98
 44,700 5.89 5.98 5.72 0 0 0
08/01/2018
5.89
 30,400 5.72 6.07 5.89 0 0 0
05/01/2018
5.72
 60,800 5.81 5.81 5.63 0 0 0
04/01/2018
5.81
 36,400 5.89 5.89 5.81 0 0 0
03/01/2018
5.89
 23,900 5.81 6.25 5.89 0 0 0
02/01/2018
5.81
 6,900 5.89 5.98 5.81 0 0 0
29/12/2017
5.89
 83,000 5.98 5.98 5.37 0 0 0
28/12/2017
5.98
 9,300 5.98 5.98 5.98 0 0 0
27/12/2017
5.98
 10,600 5.98 6.07 5.89 0 0 0
26/12/2017
5.98
 45,300 6.07 6.07 5.98 0 0 0
25/12/2017
6.07
 20,800 6.16 6.16 6.07 0 0 0
22/12/2017
6.16
 201,732 6.07 6.60 6.07 0 0 0
21/12/2017
6.07
 53,200 6.16 6.16 6.07 0 0 0
20/12/2017
6.16
 27,012 6.16 6.16 6.07 0 0 0
19/12/2017
6.16
 11,032 6.07 6.16 6.16 0 0 0
18/12/2017
6.07
 13,500 6.25 6.25 6.07 0 0 0
15/12/2017
6.25
 9,200 6.07 6.25 6.16 0 0 0
14/12/2017
6.07
 22,300 5.89 6.07 5.89 0 0 0
13/12/2017
5.89
 21,912 5.81 5.98 5.81 0 0 0
12/12/2017
5.81
 56,312 5.98 5.98 5.81 0 0 0
11/12/2017
5.98
 17,500 6.07 6.07 5.89 0 0 0
08/12/2017
6.07
 29,900 6.07 6.07 5.98 0 0 0
07/12/2017
6.07
 52,032 5.63 6.07 5.81 0 0 0
06/12/2017
5.63
 92,700 5.89 5.89 5.01 0 0 0
05/12/2017
5.89
 29,100 5.81 5.89 5.72 0 0 0
04/12/2017
5.81
 21,600 5.89 5.98 5.81 0 0 0
01/12/2017
5.89
 40,600 5.98 5.98 5.81 0 0 0
30/11/2017
5.98
 36,300 5.98 5.98 5.89 0 0 0
29/11/2017
5.98
 28,400 6.07 6.07 5.98 0 0 0
28/11/2017
6.07
 27,600 5.98 6.07 5.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |