CTCP DAP - VINACHEM (ddv)

15
-0.20
(-1.32%)
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
(2026-09-07) 		-2.10 -11.80% 6,716,600 -45,500 -0.8
15
18
15
2 tháng
(2026-08-06) 		-3.10 -16.49% 12,198,100 -249,900 -4.7
15
19
15
3 tháng
(2026-07-07) 		-5.30 -25.24% 19,504,900 -503,700 -9.8
15
22.30
15
6 tháng
(2026-04-08) 		-10.08 -39.10% 51,368,400 -451,800 -6.4
15
28.10
15
12 tháng
(2025-10-10) 		-14.66 -48.28% 253,119,400 -1,116,000 -25.6
15
33.91
15
24 tháng
(2024-10-15) 		1.05 7.16% 675,571,964 -2,949,700 -25.0
9.77
33.91
15
36 tháng
(2023-10-23) 		6.66 73.62% 1,037,109,557 4,954,300 106.4
7.55
33.91
15
60 tháng
(2021-11-01) 		-6.58 -29.53% 1,590,712,161 5,054,403 107.6
5.33
33.91
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2018
7.64
 11,200 8.20 8.28 7.64 0 0 0
12/10/2018
7.64
 95,080 7.56 7.64 7.56 0 0 0
11/10/2018
7.56
 41,200 7.48 7.64 7.40 0 0 0
10/10/2018
7.72
 25,300 7.72 7.72 7.64 0 0 0
09/10/2018
7.64
 91,000 7.32 7.64 7.32 0 0 0
08/10/2018
7.32
 0 7.32 7.32 7.32 0 0 0
05/10/2018
7.32
 15,500 7.48 7.48 7.32 0 0 0
04/10/2018
7.48
 2,920 7.64 7.64 7.48 0 0 0
03/10/2018
7.48
 30,000 7.40 7.48 7.40 0 0 0
02/10/2018
7.40
 20,400 7.40 7.40 7.32 0 0 0
01/10/2018
7.56
 102,100 7.24 7.56 7.16 0 0 0
28/09/2018
7.32
 8,300 6.84 7.48 6.84 0 0 0
27/09/2018
7.24
 22,100 7.16 7.56 7.16 0 0 0
26/09/2018
7.24
 29,800 7.16 7.24 7.16 0 0 0
25/09/2018
7.32
 50,800 7.16 7.32 7.08 0 0 0
24/09/2018
7.24
 13,000 7.24 7.24 7.24 0 0 0
21/09/2018
7.24
 11,400 7.16 7.24 7.16 0 0 0
20/09/2018
7.32
 17,200 7.40 7.40 7.32 0 0 0
19/09/2018
7.32
 11,400 7.48 7.48 7.32 0 0 0
18/09/2018
7.24
 15,200 6.76 7.64 6.76 0 0 0
17/09/2018
7.16
 47,400 6.84 7.40 6.60 0 0 0
14/09/2018
7.16
 0 7.16 7.16 7.16 0 0 0
13/09/2018
7.16
 43,900 7.00 7.16 7.00 0 0 0
12/09/2018
7.16
 61,600 7.16 7.32 7.08 0 0 0
11/09/2018
7.16
 61,500 7.16 7.24 7.08 0 0 0
10/09/2018
7.00
 21,400 7.08 7.16 7.00 0 0 0
07/09/2018
7.08
 120,400 6.68 7.24 6.60 0 0 0
06/09/2018
6.60
 44,900 6.21 6.92 6.21 0 0 0
05/09/2018
6.84
 32,100 7.00 7.32 6.84 0 0 0
04/09/2018
6.68
 60,300 6.60 6.68 6.52 0 0 0
31/08/2018
6.60
 34,900 6.37 6.68 6.37 0 0 0
30/08/2018
6.37
 29,300 6.68 6.76 6.37 0 0 0
29/08/2018
6.92
 12,800 6.60 7.08 6.60 0 0 0
28/08/2018
6.76
 17,800 7.00 7.00 6.76 0 0 0
27/08/2018
7.16
 75,200 6.92 7.16 6.76 0 0 0
24/08/2018
6.76
 66,400 6.68 6.84 6.60 0 0 0
23/08/2018
6.52
 3,400 6.52 6.52 6.45 0 0 0
22/08/2018
6.52
 23,800 6.29 6.52 5.81 0 0 0
21/08/2018
6.76
 68,700 6.37 6.76 6.37 0 0 0
20/08/2018
6.37
 59,800 6.37 6.37 6.29 0 0 0
17/08/2018
6.29
 65,800 6.13 6.45 6.13 0 0 0
16/08/2018
6.21
 43,300 6.21 6.21 6.05 0 0 0
15/08/2018
6.21
 27,600 6.37 6.37 6.21 0 0 0
14/08/2018
6.21
 42,600 6.21 6.29 6.21 0 0 0
13/08/2018
6.13
 32,600 6.13 6.21 6.13 0 0 0
10/08/2018
6.05
 41,800 6.13 6.37 6.05 0 0 0
09/08/2018
6.13
 130,800 5.97 6.13 5.97 0 0 0
08/08/2018
5.97
 24,000 5.89 5.97 5.89 0 0 0
07/08/2018
5.97
 42,000 5.89 5.97 5.89 0 0 0
06/08/2018
5.81
 39,100 5.81 5.89 5.73 0 0 0
03/08/2018
5.89
 42,400 5.81 5.97 5.81 0 0 0
02/08/2018
5.81
 166,300 5.81 5.89 5.81 0 0 0
01/08/2018
5.81
 18,700 5.81 5.81 5.81 0 0 0
31/07/2018
5.73
 71,000 5.73 5.81 5.73 0 0 0
30/07/2018
5.73
 24,600 5.65 5.73 5.65 0 0 0
27/07/2018
5.81
 118,100 5.49 5.81 5.49 0 0 0
26/07/2018
5.49
 6,600 5.49 5.49 5.49 0 0 0
25/07/2018
5.41
 17,000 5.49 5.49 5.41 0 0 0
24/07/2018
5.65
 300 5.41 5.65 5.41 0 0 0
23/07/2018
5.73
 4,300 5.81 5.81 5.41 0 0 0
20/07/2018
5.65
 15,600 5.57 5.65 5.57 0 0 0
19/07/2018
5.57
 19,200 5.49 5.57 5.49 0 0 0
18/07/2018
5.65
 46,800 5.49 5.65 5.41 0 0 0
17/07/2018
5.49
 61,115 5.25 5.49 5.25 0 0 0
16/07/2018
5.17
 8,100 5.17 5.17 5.17 0 0 0
13/07/2018
5.17
 0 5.17 5.17 5.17 0 0 0
12/07/2018
5.17
 21,000 5.17 5.17 5.09 0 0 0
11/07/2018
5.09
 30,500 5.17 5.25 5.09 0 0 0
10/07/2018
5.09
 0 5.09 5.09 5.09 0 0 0
09/07/2018
5.09
 700 5.09 5.09 5.09 0 0 0
06/07/2018
5.09
 22,700 5.01 5.09 4.93 0 0 0
05/07/2018
5.09
 26,315 5.09 5.17 5.09 0 0 0
04/07/2018
5.41
 600 5.17 5.41 5.09 0 0 0
03/07/2018
5.33
 25,000 5.33 5.49 5.33 0 0 0
02/07/2018
5.33
 238,100 5.49 5.89 5.25 0 0 0
29/06/2018
5.33
 6,100 5.17 5.33 5.17 0 0 0
28/06/2018
5.17
 18,500 5.49 5.49 5.17 0 0 0
27/06/2018
5.17
 31,000 5.57 5.57 5.17 0 0 0
26/06/2018
5.65
 275,400 4.93 5.65 4.85 0 0 0
25/06/2018
5.01
 1,100 5.17 5.17 5.01 0 0 0
22/06/2018
4.85
 19,100 4.93 4.93 4.85 0 0 0
21/06/2018
4.85
 1,600 4.85 4.85 4.85 0 0 0
20/06/2018
4.77
 2,000 4.77 4.77 4.77 0 0 0
19/06/2018
4.93
 800 4.85 4.93 4.85 0 0 0
18/06/2018
4.93
 2,300 5.01 5.01 4.93 0 0 0
15/06/2018
5.01
 100 5.01 5.01 5.01 0 0 0
14/06/2018
5.09
 56,400 5.01 5.25 5.01 0 0 0
13/06/2018
5.01
 31,100 5.41 5.41 4.77 0 0 0
12/06/2018
4.85
 2,300 4.93 4.93 4.85 0 0 0
11/06/2018
4.93
 7,800 4.85 4.93 4.85 0 0 0
08/06/2018
4.93
 6,000 4.93 4.93 4.93 0 0 0
07/06/2018
4.93
 1,100 5.09 5.09 4.93 0 0 0
06/06/2018
4.77
 3,400 4.77 4.85 4.77 0 0 0
05/06/2018
5.01
 300 5.01 5.01 5.01 0 0 0
04/06/2018
4.77
 1,300 5.01 5.01 4.77 0 0 0
01/06/2018
5.01
 8,300 5.01 5.01 5.01 0 0 0
31/05/2018
4.85
 1,100 4.85 4.85 4.85 0 0 0
30/05/2018
4.77
 9,600 5.01 5.01 4.77 0 0 0
29/05/2018
4.77
 2,200 4.22 4.77 4.22 0 0 0
28/05/2018
4.62
 57,200 4.30 5.01 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc