CTCP DAP - VINACHEM (ddv)

17.60
0
(0%)
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)
27/11/2017
5.98
 29,300 5.81 5.98 5.81 0 0 0
24/11/2017
5.81
 38,600 5.98 5.98 5.81 0 0 0
23/11/2017
5.98
 44,700 5.98 5.98 5.89 0 0 0
22/11/2017
5.98
 49,200 5.98 6.07 5.89 0 0 0
21/11/2017
5.98
 61,800 5.98 6.25 5.89 0 100 -0.0
20/11/2017
5.98
 6,600 5.98 6.16 5.98 0 0 0
17/11/2017
5.98
 77,000 5.98 6.07 5.89 0 2,200 -0.0
16/11/2017
5.98
 144,800 6.07 6.16 5.98 100 100 0
15/11/2017
6.07
 31,200 6.07 6.07 5.98 0 0 0
14/11/2017
6.07
 35,800 6.07 6.07 5.98 0 0 0
13/11/2017
6.07
 67,800 5.98 6.25 6.07 2,300 0 0.0
10/11/2017
5.98
 30,406 6.07 6.07 5.98 0 0 0
09/11/2017
6.07
 202,200 6.16 6.51 6.07 0 0 0
08/11/2017
6.16
 622,400 6.51 6.86 6.07 0 0 0
07/11/2017
6.51
 247,100 6.33 6.69 6.33 0 0 0
06/11/2017
6.33
 75,600 6.16 6.42 6.25 0 0 0
03/11/2017
6.16
 31,100 6.07 6.25 6.16 0 0 0
02/11/2017
6.07
 108,700 6.42 6.51 6.07 0 0 0
01/11/2017
6.42
 122,700 6.25 6.51 6.16 0 0 0
31/10/2017
6.25
 34,700 6.33 6.33 6.25 0 0 0
30/10/2017
6.33
 75,500 6.42 6.42 6.07 0 0 0
27/10/2017
6.42
 360,800 6.86 6.86 6.42 0 0 0
26/10/2017
6.86
 159,300 7.13 7.21 6.77 0 0 0
25/10/2017
7.13
 526,526 6.86 7.30 6.69 0 0 0
24/10/2017
6.86
 444,300 6.77 6.95 6.25 0 0 0
23/10/2017
6.77
 386,800 7.04 7.21 6.25 0 0 0
20/10/2017
7.04
 197,000 7.74 7.74 6.95 0 0 0
19/10/2017
7.74
 1,225,200 7.30 7.83 7.04 0 0 0
18/10/2017
7.30
 798,800 7.13 7.65 7.04 0 0 0
17/10/2017
7.13
 955,364 6.25 7.13 6.25 0 0 0
16/10/2017
6.25
 157,900 6.25 6.51 6.16 0 0 0
13/10/2017
6.25
 745,900 6.25 6.51 6.16 55,000 0 0.4
12/10/2017
6.25
 1,015,500 6.07 6.33 6.07 0 0 0
11/10/2017
6.07
 18,100 6.16 6.16 6.07 0 0 0
10/10/2017
6.16
 17,700 6.16 6.16 5.98 0 0 0
09/10/2017
6.16
 66,500 5.98 6.16 5.98 0 0 0
06/10/2017
5.98
 32,700 5.89 5.98 5.89 0 0 0
05/10/2017
5.89
 48,400 5.89 6.16 5.89 0 0 0
04/10/2017
5.89
 35,300 6.16 6.16 5.89 0 0 0
03/10/2017
6.16
 19,500 6.16 6.33 6.16 0 0 0
02/10/2017
6.16
 48,300 6.95 6.95 6.16 0 0 0
29/09/2017
6.95
 478,100 6.25 6.95 6.25 0 0 0
28/09/2017
6.25
 164,100 6.16 6.42 5.81 1,900 0 0.0
27/09/2017
6.16
 34,700 6.25 6.25 6.16 0 0 0
26/09/2017
6.25
 68,900 6.33 6.86 6.16 0 0 0
25/09/2017
6.33
 87,700 6.16 6.86 6.33 0 0 0
22/09/2017
6.16
 18,400 6.25 6.25 5.98 0 0 0
21/09/2017
6.25
 45,109 6.16 6.25 5.89 0 0 0
20/09/2017
6.16
 57,600 6.69 6.69 6.16 0 0 0
19/09/2017
6.69
 13,800 6.86 6.86 6.60 0 0 0
18/09/2017
6.86
 59,800 6.86 7.48 6.60 0 0 0
15/09/2017
6.86
 93,700 6.95 8.09 6.69 0 0 0
14/09/2017
6.95
 48,600 7.04 7.48 6.95 0 0 0
13/09/2017
7.04
 259,050 6.25 7.04 6.16 0 0 0
12/09/2017
6.25
 40,300 5.81 6.25 5.98 0 0 0
11/09/2017
5.81
 19,600 5.98 6.07 5.81 0 0 0
08/09/2017
5.98
 10,400 5.98 5.98 5.98 0 0 0
07/09/2017
5.98
 9,100 5.98 5.98 5.89 0 0 0
06/09/2017
5.98
 39,400 5.98 6.07 5.98 0 0 0
05/09/2017
5.98
 38,600 6.07 6.07 5.98 0 0 0
01/09/2017
6.07
 7,300 5.81 6.16 6.07 0 0 0
31/08/2017
5.81
 1,000 5.72 5.81 5.81 0 0 0
30/08/2017
5.72
 59,200 5.98 5.98 5.72 0 0 0
29/08/2017
5.98
 26,800 6.07 6.07 5.89 0 0 0
28/08/2017
6.07
 13,200 6.07 6.25 5.98 0 0 0
25/08/2017
6.07
 9,000 6.25 6.25 5.98 0 0 0
24/08/2017
6.25
 19,300 6.16 6.42 6.16 0 0 0
23/08/2017
6.16
 10,000 6.60 6.60 6.16 0 0 0
22/08/2017
6.60
 5,100 6.51 6.60 6.51 0 0 0
21/08/2017
6.51
 37,100 6.51 6.69 6.51 0 0 0
18/08/2017
6.51
 0 6.25 6.51 6.51 0 0 0
17/08/2017
6.25
 26,900 6.60 6.60 6.25 0 0 0
16/08/2017
6.60
 29,500 6.69 6.69 6.51 0 0 0
15/08/2017
6.69
 16,200 6.42 6.69 6.51 0 0 0
14/08/2017
6.42
 17,700 6.69 6.77 6.33 0 0 0
11/08/2017
6.69
 15,610 6.95 6.95 6.42 0 0 0
10/08/2017
6.95
 0 6.95 6.95 6.95 0 0 0
09/08/2017
6.95
 53,910 6.86 7.21 6.69 0 0 0
08/08/2017
6.86
 80,260 6.95 7.04 6.77 0 0 0
07/08/2017
6.95
 63,800 7.04 7.83 6.95 0 0 0
04/08/2017
7.04
 81,000 6.33 7.04 6.16 0 0 0
03/08/2017
6.33
 4,700 5.54 6.33 6.07 0 0 0
02/08/2017
5.54
 510 6.51 6.51 5.54 0 0 0
01/08/2017
6.51
 0 5.81 6.51 6.51 0 0 0
31/07/2017
5.81
 24,700 6.25 6.60 5.81 0 0 0
28/07/2017
6.25
 900 6.33 6.33 6.16 0 0 0
27/07/2017
6.33
 540 6.16 6.33 5.37 0 0 0
26/07/2017
6.16
 20,700 6.16 6.25 5.98 0 0 0
25/07/2017
6.16
 1,900 6.07 6.16 6.16 0 0 0
24/07/2017
6.07
 0 6.07 6.07 6.07 0 0 0
21/07/2017
6.07
 5,000 6.60 6.60 6.07 0 0 0
20/07/2017
6.60
 100 6.16 6.60 6.60 0 0 0
19/07/2017
6.16
 2,000 6.07 6.16 6.16 0 0 0
18/07/2017
6.07
 11,000 5.98 6.07 6.07 0 0 0
17/07/2017
5.98
 12,300 5.98 6.60 5.98 0 0 0
14/07/2017
5.98
 22,269 5.98 6.16 5.81 0 0 0
13/07/2017
5.98
 30,400 5.19 6.16 5.89 0 0 0
12/07/2017
5.19
 500 5.72 6.42 5.19 0 0 0
11/07/2017
5.72
 500 4.93 5.72 5.72 0 0 0
10/07/2017
4.93
 1,400 5.54 5.54 4.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |