CTCP DAP - VINACHEM (ddv)

18.30
0.40
(2.23%)
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
(2024-10-21) 		1.70 10.43% 18,960,190 -187,800 -3.2
16.20
18.10
18.10
2 tháng
(2024-09-23) 		0.20 1.12% 31,721,853 -276,500 -4.7
16.10
18.10
18.10
3 tháng
(2024-08-22) 		-0.70 -3.74% 44,038,106 -272,400 -4.7
16.10
18.70
18.10
6 tháng
(2024-05-24) 		-0.54 -2.92% 191,264,082 447,200 9.9
15.90
22.90
18.10
12 tháng
(2023-11-27) 		8.68 93.15% 373,982,456 7,742,100 128.6
9.22
22.90
18.10
24 tháng
(2022-12-01) 		10.08 127.32% 638,740,844 7,811,253 129.1
7.39
22.90
18.10
36 tháng
(2021-12-06) 		-5.32 -22.80% 915,805,684 7,859,153 130.4
5.89
29.47
18.10
60 tháng
(2019-12-17) 		12.81 246.76% 1,374,607,550 7,875,553 129.9
4.66
33.96
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
19
 608,037 18.70 19.20 18.70 0 77,900 -1.5
01/07/2024
18.80
 1,273,888 19 19 18.30 7,200 0 0.1
28/06/2024
18.80
 2,171,064 19.80 20 18.60 0 0 0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 6%
27/06/2024
19.90
 1,137,861 20.40 20.40 19.80 0 2,000 -0.0
26/06/2024
19.90
 1,979,703 19.80 20.09 19.41 0 0 0
25/06/2024
19.80
 2,677,976 20.29 20.77 19.41 0 0 0
24/06/2024
20.19
 3,498,895 20.58 21.16 19.61 5,800 0 0.1
21/06/2024
20.58
 7,835,262 19.12 21.36 18.93 500,000 7,400 10.4
20/06/2024
19.12
 1,553,185 19.41 19.41 18.83 0 0 0
19/06/2024
19.22
 3,565,260 19.03 19.80 18.93 1,400 5,000 -0.1
18/06/2024
18.93
 2,478,211 17.57 19.03 17.57 500,000 0 9.6
17/06/2024
18.35
 1,289,041 18.15 18.54 17.96 0 0 0
14/06/2024
18.15
 5,647,507 19.22 19.32 17.86 101,500 21,300 1.5
13/06/2024
19.22
 1,662,100 19.80 19.90 19.12 1,000 0 0.0
12/06/2024
19.71
 1,421,612 19.90 19.90 19.32 0 0 0
11/06/2024
19.71
 6,009,630 18.74 19.90 18.74 25,000 0 0.4
10/06/2024
18.74
 1,421,050 18.93 19.12 18.64 0 0 0
07/06/2024
18.83
 2,106,420 19.03 19.22 18.54 0 0 0
06/06/2024
18.83
 2,236,633 18.93 19.22 18.44 0 0 0
05/06/2024
18.93
 2,913,507 18.93 19.80 18.74 0 0 0
04/06/2024
18.83
 1,442,925 19.22 19.41 18.64 0 0 0
03/06/2024
19.03
 4,602,733 18.74 19.90 18.54 1,300 0 0.0
31/05/2024
18.54
 1,905,198 18.44 19.12 18.25 0 0 0
30/05/2024
18.25
 2,330,720 18.54 18.64 17.76 0 0 0
29/05/2024
18.54
 2,225,512 18.93 19.12 18.44 0 0 0
28/05/2024
18.93
 2,234,677 18.44 19.03 17.76 0 300 -0.0
27/05/2024
18.44
 992,616 18.35 18.74 18.25 0 0 0
24/05/2024
18.54
 4,735,659 18.64 19.41 18.15 1,000 0 0.0
23/05/2024
18.74
 1,984,408 18.44 18.93 18.15 0 0 0
22/05/2024
18.44
 2,441,318 18.93 19.22 18.25 0 0 0
21/05/2024
19.03
 3,810,069 18.44 19.32 18.15 500,000 20,000 9.3
20/05/2024
18.35
 2,638,258 18.64 19.80 18.15 800 4,000 -0.1
17/05/2024
18.44
 2,297,860 18.15 18.44 17.76 0 0 0
16/05/2024
17.86
 3,644,786 18.44 18.64 17.76 4,000 0 0.1
15/05/2024
18.35
 2,890,999 18.25 18.74 18.06 0 5,000 -0.1
14/05/2024
18.15
 3,312,458 17.57 18.44 17.38 459,900 1,000 8.4
13/05/2024
17.57
 2,278,024 17.96 18.15 17.28 0 0 0
10/05/2024
17.86
 3,072,765 17.86 18.06 17.28 130,000 300 2.4
09/05/2024
17.86
 3,782,711 17.96 18.93 17.67 0 10,000 -0.2
08/05/2024
17.96
 2,595,828 17.86 18.35 17.18 0 0 0
07/05/2024
17.86
 3,535,434 17.47 18.35 17.28 300,000 0 5.5
06/05/2024
17.18
 8,694,690 15.53 17.18 15.05 600,000 0 10.0
03/05/2024
15.05
 1,075,041 15.43 15.43 14.76 0 0 0
02/05/2024
15.14
 2,384,364 14.27 15.63 14.08 0 0 0
26/04/2024
14.27
 1,075,566 14.17 14.37 13.88 1,400 0 0.0
25/04/2024
14.17
 647,083 14.27 14.37 13.98 0 0 0
24/04/2024
13.69
 1,662,401 13.78 14.46 13.59 0 200 -0.0
23/04/2024
13.78
 784,693 13.88 13.98 13.59 0 0 0
22/04/2024
13.88
 1,014,946 14.08 14.27 13.59 0 0 0
19/04/2024
13.78
 2,041,230 14.17 14.37 13.59 0 0 0
17/04/2024
13.88
 1,021,588 13.78 14.37 13.69 0 0 0
16/04/2024
13.98
 1,575,095 14.27 14.37 13.40 0 0 0
15/04/2024
13.88
 2,068,785 14.85 15.14 13.49 0 7,000 -0.1
12/04/2024
15.05
 1,391,807 14.56 15.24 14.56 400,000 0 6.2
11/04/2024
14.56
 1,064,068 14.37 14.95 14.08 0 40,000 -0.6
10/04/2024
14.66
 1,514,732 14.56 14.95 14.17 400,000 0 6.0
09/04/2024
14.46
 1,778,297 13.69 14.46 13.69 0 100 -0.0
08/04/2024
13.69
 2,590,276 14.85 15.05 13.69 58,300 20,100 0.6
05/04/2024
14.76
 2,732,478 15.53 15.63 14.66 0 0 0
04/04/2024
15.82
 2,200,665 15.92 16.21 15.34 32,200 1,000 0.5
03/04/2024
16.11
 3,288,481 15.82 16.89 15.82 200 0 0.0
02/04/2024
15.73
 1,891,091 16.02 16.02 15.43 0 0 0
01/04/2024
15.92
 1,568,760 16.11 16.60 15.73 0 0 0
29/03/2024
16.02
 3,114,746 15.53 16.11 15.43 700,000 0 11.5
28/03/2024
15.63
 2,685,417 15.63 15.73 14.95 611,000 0 9.7
27/03/2024
15.53
 3,524,719 15.92 16.11 15.05 575,000 0 9.2
26/03/2024
15.92
 3,728,881 16.41 16.89 15.24 970,000 61,500 15.1
25/03/2024
16.11
 3,812,312 15.53 16.41 15.24 872,100 1,000 14.2
22/03/2024
15.53
 4,187,879 14.66 15.82 14.46 260,200 0 4.0
21/03/2024
14.56
 4,043,033 13.49 14.85 13.40 26,000 0 0.4
20/03/2024
13.49
 2,496,838 13.01 13.78 12.91 0 0 0
19/03/2024
13.01
 1,743,644 12.62 13.10 12.04 0 0 0
18/03/2024
12.81
 4,126,080 12.91 13.20 12.04 111,000 0 1.5
15/03/2024
13.30
 2,515,091 13.20 13.40 13.01 10,000 0 0.1
14/03/2024
13.30
 2,316,412 13.98 13.98 13.10 0 0 0
13/03/2024
13.78
 2,573,014 13.10 13.98 13.10 0 0 0
12/03/2024
13.10
 3,699,397 12.43 13.30 12.43 0 0 0
11/03/2024
12.33
 1,901,568 12.43 12.43 12.13 79,900 4,200 1.0
08/03/2024
12.43
 3,245,252 12.23 12.72 12.13 105,000 0 1.3
07/03/2024
12.13
 1,619,393 12.04 12.33 11.84 0 0 0
06/03/2024
12.04
 2,529,200 11.75 12.23 11.65 0 0 0
05/03/2024
11.84
 1,487,067 11.55 11.94 11.55 0 0 0
04/03/2024
11.65
 2,681,569 11.16 11.84 11.16 0 0 0
01/03/2024
11.16
 690,377 11.16 11.36 11.07 0 0 0
29/02/2024
11.16
 1,121,400 11.36 11.45 11.07 0 0 0
28/02/2024
11.36
 1,921,463 11.16 11.55 10.97 0 0 0
27/02/2024
11.07
 1,288,454 10.97 11.26 10.78 0 0 0
26/02/2024
10.97
 1,077,845 10.68 11.07 10.58 149,300 0 1.7
23/02/2024
10.68
 1,828,901 11.07 11.26 10.48 125,600 8,000 1.3
22/02/2024
11.07
 2,376,613 10.68 11.16 10.58 0 0 0
21/02/2024
10.68
 1,039,882 10.48 10.68 10.48 37,400 0 0.4
20/02/2024
10.58
 528,538 9.71 10.68 9.71 0 0 0
19/02/2024
10.68
 1,329,952 10.39 10.68 10.39 0 0 0
16/02/2024
10.48
 960,945 10.48 10.48 10.29 0 0 0
15/02/2024
10.39
 425,300 10.48 10.78 10.39 0 0 0
07/02/2024
10.48
 521,610 10.29 10.48 10.29 0 0 0
06/02/2024
10.39
 673,090 10.48 10.48 10.19 0 9,100 -0.1
05/02/2024
10.39
 970,617 10.48 10.48 10.29 8,000 0 0.1
02/02/2024
10.39
 630,289 10.39 10.48 10.29 0 0 0
01/02/2024
10.39
 797,106 10.19 10.48 10.10 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |