Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/04/2024	14.17	646,900	14.27	14.37	13.98	0	0	0
24/04/2024	14.37	1,662,200	13.78	14.46	13.59	0	200	-0.0
23/04/2024	13.78	784,400	13.88	13.98	13.59	0	0	0
22/04/2024	13.88	1,014,500	14.08	14.27	13.59	0	0	0
19/04/2024	13.78	2,040,700	14.17	14.37	13.59	0	0	0
17/04/2024	13.88	1,021,300	13.78	14.37	13.69	0	0	0
16/04/2024	13.98	1,574,500	14.27	14.37	13.40	0	0	0
15/04/2024	13.88	2,068,300	14.85	15.14	13.49	0	7,000	-0.1
12/04/2024	15.05	1,391,400	14.56	15.24	14.56	400,000	0	6.2
11/04/2024	14.56	1,063,700	14.37	14.95	14.08	0	40,000	-0.6
10/04/2024	14.66	1,514,100	14.56	14.95	14.17	400,000	0	6.0
09/04/2024	14.46	1,777,900	13.69	14.46	13.69	0	100	-0.0
08/04/2024	13.69	2,589,900	14.85	15.05	13.69	58,300	20,100	0.6
05/04/2024	14.76	2,731,600	15.53	15.63	14.66	0	0	0
04/04/2024	15.82	2,200,400	15.92	16.21	15.34	32,200	1,000	0.5
03/04/2024	16.11	3,287,300	15.82	16.89	15.82	200	0	0.0
02/04/2024	15.73	1,890,600	16.02	16.02	15.43	0	0	0
01/04/2024	15.92	1,568,300	16.11	16.60	15.73	0	0	0
29/03/2024	16.02	3,114,000	15.53	16.11	15.43	700,000	0	11.5
28/03/2024	15.63	2,684,600	15.63	15.73	14.95	611,000	0	9.7
27/03/2024	15.53	3,524,200	15.92	16.11	15.05	575,000	0	9.2
26/03/2024	15.92	3,727,700	16.41	16.89	15.24	970,000	61,500	15.1
25/03/2024	16.11	3,811,700	15.53	16.41	15.24	872,100	1,000	14.2
22/03/2024	15.53	4,187,000	14.56	15.82	14.46	260,200	0	4.0
21/03/2024	14.56	4,042,200	13.49	14.85	13.40	26,000	0	0.4
20/03/2024	13.49	2,496,500	13.01	13.78	12.91	0	0	0
19/03/2024	13.01	1,743,400	12.81	13.10	12.04	0	0	0
18/03/2024	12.81	4,125,600	13.30	13.30	12.04	111,000	0	1.5
15/03/2024	13.30	2,514,700	13.30	13.40	13.01	10,000	0	0.1
14/03/2024	13.30	2,315,900	13.78	13.98	13.10	0	0	0
13/03/2024	13.78	2,572,600	13.10	13.98	13.10	0	0	0
12/03/2024	13.10	3,699,000	12.33	13.30	12.43	0	0	0
11/03/2024	12.33	1,901,300	12.43	12.43	12.13	79,900	4,200	1.0
08/03/2024	12.43	3,244,800	12.13	12.72	12.13	105,000	0	1.3
07/03/2024	12.13	1,619,200	12.04	12.33	11.84	0	0	0
06/03/2024	12.04	2,528,900	11.84	12.23	11.65	0	0	0
05/03/2024	11.84	1,486,900	11.65	11.94	11.55	0	0	0
04/03/2024	11.65	2,681,500	11.16	11.84	11.16	0	0	0
01/03/2024	11.16	690,200	11.16	11.36	11.07	0	0	0
29/02/2024	11.16	1,121,100	11.36	11.45	11.07	0	0	0
28/02/2024	11.36	1,921,300	11.07	11.55	10.97	0	0	0
27/02/2024	11.07	1,288,200	10.97	11.26	10.78	0	0	0
26/02/2024	10.97	1,077,600	10.68	11.07	10.58	149,300	0	1.7
23/02/2024	10.68	1,828,700	11.07	11.26	10.48	125,600	8,000	1.3
22/02/2024	11.07	2,376,100	10.68	11.16	10.58	0	0	0
21/02/2024	10.68	1,039,800	10.58	10.68	10.48	37,400	0	0.4
20/02/2024	10.58	528,400	10.68	10.68	9.71	0	0	0
19/02/2024	10.68	1,329,800	10.48	10.68	10.39	0	0	0
16/02/2024	10.48	960,800	10.39	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	521,600	10.39	10.48	10.29	0	0	0
06/02/2024	10.39	673,000	10.39	10.48	10.19	0	9,100	-0.1
05/02/2024	10.39	970,500	10.39	10.48	10.29	8,000	0	0.1
02/02/2024	10.39	630,200	10.39	10.48	10.29	0	0	0
01/02/2024	10.39	796,900	10.19	10.48	10.10	2,000	0	0.0
31/01/2024	10.19	1,239,800	10.39	10.48	10.10	0	0	0
30/01/2024	10.39	1,104,100	10.58	10.68	10.29	0	0	0
29/01/2024	10.58	1,344,300	10.29	10.68	10.19	10,000	0	0.1
26/01/2024	10.29	3,306,700	9.80	10.39	9.71	0	0	0
25/01/2024	9.80	221,000	9.71	9.80	9.61	0	0	0
24/01/2024	9.71	503,700	9.80	9.90	9.61	0	0	0
23/01/2024	9.80	904,100	9.90	10.00	9.71	0	0	0
22/01/2024	9.90	669,700	10.00	10.10	9.71	4,000	0	0.0
19/01/2024	10.00	2,291,300	9.32	10.19	9.32	2,300	0	0.0
18/01/2024	9.32	100,800	9.22	9.32	9.22	2,800	0	0.0
17/01/2024	9.22	211,800	9.22	9.32	9.12	0	0	0
16/01/2024	9.22	183,800	9.22	9.22	9.12	0	0	0
15/01/2024	9.22	250,300	9.22	9.42	8.93	0	0	0
12/01/2024	9.22	346,600	9.32	9.32	9.12	0	0	0
11/01/2024	9.32	220,400	9.32	9.42	9.32	0	0	0
10/01/2024	9.32	246,600	9.42	9.51	9.32	0	0	0
09/01/2024	9.42	450,600	9.51	9.51	9.32	0	0	0
08/01/2024	9.51	546,500	9.32	9.51	9.32	0	0	0
05/01/2024	9.32	242,100	9.32	9.42	9.22	0	0	0
04/01/2024	9.32	464,400	9.32	9.51	9.32	0	0	0
03/01/2024	9.32	359,700	9.32	9.32	9.22	0	0	0
02/01/2024	9.32	388,000	9.22	9.32	9.12	0	0	0
29/12/2023	9.22	279,800	9.22	9.32	9.22	0	0	0
28/12/2023	9.22	404,100	9.32	9.32	9.12	0	0	0
27/12/2023	9.32	122,200	9.32	9.42	9.22	0	10,500	-0.1
26/12/2023	9.32	264,000	9.32	9.42	9.22	0	0	0
25/12/2023	9.32	278,400	9.22	9.42	9.22	0	0	0
22/12/2023	9.22	126,800	9.32	9.32	9.22	0	0	0
21/12/2023	9.32	141,600	9.22	9.32	9.12	0	0	0
20/12/2023	9.22	193,000	9.32	9.32	9.12	0	0	0
19/12/2023	9.32	443,700	9.32	9.32	9.03	0	0	0
18/12/2023	9.32	188,300	9.32	9.42	9.12	0	0	0
15/12/2023	9.32	587,000	9.22	9.51	9.22	0	0	0
14/12/2023	9.22	544,400	9.61	9.71	9.22	0	0	0
13/12/2023	9.61	492,600	9.61	9.80	9.51	0	0	0
12/12/2023	9.61	357,800	9.61	9.61	9.42	0	0	0
11/12/2023	9.61	392,500	9.71	9.71	9.42	0	0	0
08/12/2023	9.71	395,700	9.71	9.90	9.51	0	0	0
07/12/2023	9.71	822,800	9.80	9.90	9.61	0	0	0
06/12/2023	9.80	759,200	9.51	9.80	9.61	0	0	0
05/12/2023	9.51	493,800	9.51	9.71	9.42	0	0	0
04/12/2023	9.51	442,800	9.32	9.51	9.32	0	0	0
01/12/2023	9.32	213,500	9.22	9.32	9.12	0	0	0
30/11/2023	9.22	247,200	9.32	9.42	9.12	0	0	0
29/11/2023	9.32	89,100	9.32	9.42	9.22	0	40,500	-0.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-0.90	-4.86%	14,202,500	2,300	0.0	17.20 18.90 17.60
2 tháng (2024-07-22)	-0.60	-3.30%	46,167,300	-168,700	-3.0	15.90 18.90 17.60
3 tháng (2024-06-20)	-1.52	-7.97%	106,703,500	146,500	3.7	15.90 22.90 17.60
6 tháng (2024-03-22)	2.07	13.32%	261,291,500	7,455,000	126.7	13.69 22.90 17.60
12 tháng (2023-09-25)	6.92	64.82%	375,964,800	8,083,100	134.4	8.35 22.90 17.60
24 tháng (2022-09-29)	4.05	29.90%	636,828,926	8,105,653	134.3	5.89 22.90 17.60
36 tháng (2021-10-04)	-7.30	-29.31%	938,691,983	8,165,203	135.7	5.89 30.09 17.60
60 tháng (2019-10-15)	11.97	212.57%	1,341,862,199	8,179,453	135.3	4.66 33.96 17.60

CTCP DAP - VINACHEM (ddv)

THỐNG KÊ GIAO DỊCH