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)
02/07/2018
5.89
 238,100 5.89 6.51 5.81 0 0 0
29/06/2018
5.89
 6,100 5.72 5.89 5.72 0 0 0
28/06/2018
5.72
 18,500 5.72 6.07 5.72 0 0 0
27/06/2018
5.72
 31,000 6.25 6.25 5.72 0 0 0
26/06/2018
6.25
 275,400 5.54 6.25 5.37 0 0 0
25/06/2018
5.54
 1,100 5.37 5.72 5.54 0 0 0
22/06/2018
5.37
 19,100 5.37 5.45 5.37 0 0 0
21/06/2018
5.37
 1,600 5.28 5.37 5.37 0 0 0
20/06/2018
5.28
 2,000 5.45 5.45 5.28 0 0 0
19/06/2018
5.45
 800 5.45 5.45 5.37 0 0 0
18/06/2018
5.45
 2,300 5.54 5.54 5.45 0 0 0
15/06/2018
5.54
 100 5.63 5.63 5.54 0 0 0
14/06/2018
5.63
 56,400 5.54 5.81 5.54 0 0 0
13/06/2018
5.54
 31,100 5.37 5.98 5.28 0 0 0
12/06/2018
5.37
 2,300 5.45 5.45 5.37 0 957,400 0
11/06/2018
5.45
 7,800 5.45 5.45 5.37 0 0 0
08/06/2018
5.45
 6,000 5.45 5.45 5.45 0 0 0
07/06/2018
5.45
 1,100 5.28 5.63 5.45 0 0 0
06/06/2018
5.28
 3,400 5.54 5.54 5.28 0 0 0
05/06/2018
5.54
 300 5.28 5.54 5.54 0 0 0
04/06/2018
5.28
 1,300 5.54 5.54 5.28 0 0 0
01/06/2018
5.54
 8,300 5.37 5.54 5.54 0 0 0
31/05/2018
5.37
 1,100 5.28 5.37 5.37 0 0 0
30/05/2018
5.28
 9,600 5.28 5.54 5.28 0 0 0
29/05/2018
5.28
 2,200 5.10 5.28 4.66 0 0 0
28/05/2018
5.10
 57,200 5.54 5.54 4.75 0 0 0
25/05/2018
5.54
 30,000 5.54 5.54 5.54 0 0 0
24/05/2018
5.54
 18,900 5.54 5.63 5.54 0 0 0
23/05/2018
5.54
 62,600 5.81 5.81 5.28 0 0 0
22/05/2018
5.81
 0 5.81 5.81 5.81 0 0 0
21/05/2018
5.81
 100 5.63 5.81 5.81 0 0 0
18/05/2018
5.63
 9,800 5.72 5.72 5.63 0 0 0
17/05/2018
5.72
 42,520 5.81 5.81 5.63 0 0 0
16/05/2018
5.81
 600 5.72 5.81 5.72 0 0 0
15/05/2018
5.72
 300 5.72 5.72 5.72 0 0 0
14/05/2018
5.72
 4,100 5.72 5.81 5.72 0 0 0
11/05/2018
5.72
 25,200 5.72 5.72 5.72 0 0 0
10/05/2018
5.72
 35,200 5.63 5.81 5.72 0 0 0
09/05/2018
5.63
 13,200 5.54 5.63 5.63 0 0 0
08/05/2018
5.54
 295,600 5.72 5.81 5.54 0 0 0
07/05/2018
5.72
 85,900 5.72 5.89 5.63 0 0 0
04/05/2018
5.72
 500 5.72 5.72 5.72 0 0 0
03/05/2018
5.72
 15,000 6.33 6.33 5.54 0 0 0
02/05/2018
6.33
 84,200 5.54 6.33 5.54 0 0 0
27/04/2018
5.54
 42,100 5.37 5.72 5.54 0 0 0
26/04/2018
5.37
 3,900 5.63 5.63 5.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |