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)
26/05/2020
4.69
 3,000 4.69 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 4.54 4.54 4.54 0 0 0
18/05/2020
4.77
 2,000 4.54 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 4.69 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 4.54 4.54 4.54 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 4.54 4.54 4.54 0 0 0
22/04/2020
4.46
 9,100 4.77 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 4.85 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 4.93 4.93 4.93 0 0 0
14/04/2020
4.62
 300 4.62 4.62 4.62 0 0 0
13/04/2020
4.69
 300 5.57 5.57 4.69 0 0 0
10/04/2020
4.85
 1,900 4.93 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 4.54 4.54 4.54 0 0 0
07/04/2020
4.69
 0 4.69 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 4.93 4.93 4.54 0 0 0
01/04/2020
4.77
 1,700 4.77 4.77 4.77 0 0 0
31/03/2020
5.33
 16,100 4.30 5.33 4.30 0 0 0
30/03/2020
4.69
 2,213 4.22 4.69 4.22 0 0 0
27/03/2020
4.62
 3,100 4.14 4.62 4.14 0 0 0
26/03/2020
4.62
 4,000 4.38 4.62 4.38 0 0 0
25/03/2020
4.62
 3,100 4.14 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 4.46 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 4.62 5.17 4.62 0 0 0
16/03/2020
4.54
 1,000 4.62 5.17 4.54 0 0 0
13/03/2020
4.54
 4,200 4.54 5.17 4.54 0 0 0
12/03/2020
4.62
 2,900 4.62 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 4.54 4.54 4.54 0 0 0
06/03/2020
5.17
 3,610 5.01 5.17 5.01 0 0 0
05/03/2020
4.38
 300 4.69 4.69 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 4.93 5.01 4.77 0 0 0
28/02/2020
5.01
 100 5.01 5.01 5.01 0 0 0
27/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
26/02/2020
4.69
 5,300 5.01 5.01 4.69 0 0 0
25/02/2020
4.93
 18,510 5.97 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 4.93 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
05/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
04/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
03/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
31/01/2020
4.77
 0 4.77 4.77 4.77 0 0 0
30/01/2020
4.77
 0 4.77 4.77 4.77 0 0 0
22/01/2020
5.09
 5,000 4.30 5.09 4.22 0 0 0
21/01/2020
4.54
 100 4.54 4.54 4.54 0 0 0
20/01/2020
4.69
 0 4.69 4.69 4.69 0 0 0
17/01/2020
4.69
 0 4.69 4.69 4.69 0 0 0
16/01/2020
4.69
 0 4.69 4.69 4.69 0 0 0
15/01/2020
4.69
 0 4.69 4.69 4.69 0 0 0
14/01/2020
4.69
 0 4.69 4.69 4.69 0 0 0
13/01/2020
4.69
 0 4.69 4.69 4.69 0 0 0
10/01/2020
4.69
 0 4.69 4.69 4.69 0 0 0
09/01/2020
4.69
 0 4.69 4.69 4.69 0 0 0
08/01/2020
4.69
 0 4.69 4.69 4.69 0 0 0
07/01/2020
4.69
 0 4.69 4.69 4.69 0 0 0
06/01/2020
4.69
 0 4.69 4.69 4.69 0 0 0
03/01/2020
4.69
 1,200 4.69 4.69 4.69 0 0 0
02/01/2020
5.25
 0 5.25 5.25 5.25 0 0 0
31/12/2019
5.49
 12,000 4.62 5.49 4.62 0 0 0
30/12/2019
5.25
 14,600 4.22 5.25 4.22 0 0 0
27/12/2019
4.77
 100 4.77 4.77 4.77 0 0 0
26/12/2019
4.22
 1,000 4.22 4.22 4.22 0 0 0

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