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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |