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)
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
07/07/2017
5.54
 5,800 5.01 5.54 5.01 0 0 0
06/07/2017
5.01
 16,000 5.54 5.54 5.01 0 0 0
05/07/2017
5.54
 1,900 5.63 5.72 5.54 0 0 0
04/07/2017
5.63
 500 6.42 6.42 5.63 0 0 0
03/07/2017
6.42
 1,300 6.69 6.69 6.42 0 0 0
30/06/2017
6.69
 319,500 7.13 7.13 6.42 0 0 0
29/06/2017
7.13
 163,100 5.72 7.13 5.89 0 0 0
28/06/2017
5.72
 32,600 5.98 6.25 5.63 0 0 0
27/06/2017
5.98
 5,600 6.07 6.51 5.45 0 0 0
26/06/2017
6.07
 3,400 5.54 6.07 6.07 0 0 0
23/06/2017
5.54
 2,600 5.63 5.63 5.54 0 0 0
22/06/2017
5.63
 5,000 5.63 5.63 5.63 0 0 0
21/06/2017
5.63
 500 6.16 6.16 5.63 0 0 0
20/06/2017
6.16
 0 6.16 6.16 6.16 0 0 0
19/06/2017
6.16
 100 5.89 6.16 6.16 0 0 0
16/06/2017
5.89
 700 5.89 5.89 5.89 0 0 0
15/06/2017
5.89
 1,300 5.72 5.89 5.89 0 0 0
14/06/2017
5.72
 0 5.72 5.72 5.72 0 0 0
13/06/2017
5.72
 9,000 5.72 5.72 5.72 0 0 0
12/06/2017
5.72
 5,000 5.72 5.72 5.72 0 0 0
09/06/2017
5.72
 700 6.07 6.51 5.72 0 0 0
08/06/2017
6.07
 500 6.16 6.16 6.07 0 0 0
07/06/2017
6.16
 2,800 5.72 6.16 5.72 0 0 0
06/06/2017
5.72
 22,500 6.16 6.16 5.63 0 0 0
05/06/2017
6.16
 100 5.37 6.16 6.16 0 0 0
02/06/2017
5.37
 2,000 5.28 5.37 5.37 0 0 0
01/06/2017
5.28
 0 5.28 5.28 5.28 0 0 0
31/05/2017
5.28
 0 5.28 5.28 5.28 0 0 0
30/05/2017
5.28
 11,500 5.54 5.54 5.28 0 0 0
29/05/2017
5.54
 0 5.54 5.54 5.54 0 0 0
26/05/2017
5.54
 200 5.54 5.54 5.54 0 0 0
25/05/2017
5.54
 3,000 5.72 5.72 5.54 0 0 0
24/05/2017
5.72
 1,400 5.54 6.16 5.54 0 0 0
23/05/2017
5.54
 10,300 5.81 5.81 5.54 0 0 0
22/05/2017
5.81
 9,900 6.51 6.51 5.81 0 0 0
19/05/2017
6.51
 200 6.86 6.86 6.51 0 0 0
18/05/2017
6.86
 14,800 5.81 6.86 6.16 0 0 0
17/05/2017
5.81
 25,400 5.63 6.42 5.81 0 0 0
16/05/2017
5.63
 4,000 5.63 5.63 5.63 0 0 0
15/05/2017
5.63
 0 5.54 5.63 5.63 0 0 0
12/05/2017
5.54
 25,500 5.89 5.98 5.54 0 0 0
11/05/2017
5.89
 5,000 5.81 5.89 5.89 0 0 0
10/05/2017
5.81
 2,400 5.63 5.81 5.72 0 0 0
09/05/2017
5.63
 4,100 5.63 5.81 5.63 0 0 0
08/05/2017
5.63
 3,000 5.54 5.63 5.54 0 0 0
05/05/2017
5.54
 12,300 5.54 5.54 5.54 0 0 0
04/05/2017
5.54
 10,100 5.54 5.54 5.54 0 0 0
03/05/2017
5.54
 5,000 6.16 6.16 5.54 0 0 0
28/04/2017
6.16
 100 5.54 6.16 6.16 0 0 0
27/04/2017
5.54
 15,000 6.51 6.51 5.54 0 0 0
26/04/2017
6.51
 0 6.51 6.51 6.51 0 0 0
25/04/2017
6.51
 0 5.98 6.51 6.51 0 0 0
24/04/2017
5.98
 200 6.07 6.95 5.98 0 0 0
21/04/2017
6.07
 0 6.07 6.07 6.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |