Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/05/2018	5.01	30,000	5.01	5.01	5.01	0	0	0
24/05/2018	5.01	18,900	5.01	5.09	5.01	0	0	0
23/05/2018	5.01	62,600	4.77	5.01	4.77	0	0	0
22/05/2018	5.25	0	5.25	5.25	5.25	0	0	0
21/05/2018	5.25	100	5.25	5.25	5.25	0	0	0
18/05/2018	5.09	9,800	5.09	5.09	5.09	0	0	0
17/05/2018	5.17	42,520	5.17	5.17	5.09	0	0	0
16/05/2018	5.25	600	5.17	5.25	5.17	0	0	0
15/05/2018	5.17	300	5.17	5.17	5.17	0	0	0
14/05/2018	5.17	4,100	5.25	5.25	5.17	0	0	0
11/05/2018	5.17	25,200	5.17	5.17	5.17	0	0	0
10/05/2018	5.17	35,200	5.25	5.25	5.17	0	0	0
09/05/2018	5.09	13,200	5.09	5.09	5.09	0	0	0
08/05/2018	5.01	295,600	5.17	5.25	5.01	0	0	0
07/05/2018	5.17	85,900	5.17	5.33	5.09	0	0	0
04/05/2018	5.17	500	5.17	5.17	5.17	0	0	0
03/05/2018	5.17	15,000	5.09	5.17	5.01	0	0	0
02/05/2018	5.73	84,200	5.09	5.73	5.01	0	0	0
27/04/2018	5.01	42,100	5.17	5.17	5.01	0	0	0
26/04/2018	4.85	3,900	5.09	5.09	4.85	0	0	0
24/04/2018	5.09	26,900	5.25	5.25	5.01	0	0	0
23/04/2018	5.17	48,500	5.17	5.17	5.09	0	0	0
20/04/2018	5.17	10,200	5.41	5.41	5.17	0	0	0
19/04/2018	5.17	38,200	5.25	5.25	5.17	0	0	0
18/04/2018	5.25	68,500	5.17	5.25	5.17	0	0	0
17/04/2018	5.09	6,000	5.17	5.17	5.09	0	0	0
16/04/2018	5.09	34,500	5.01	5.09	5.01	0	0	0
13/04/2018	5.01	118,400	5.01	5.09	5.01	0	0	0
12/04/2018	5.25	53,200	5.33	5.33	5.01	0	0	0
11/04/2018	5.01	109,500	5.17	5.25	5.01	0	0	0
10/04/2018	5.25	161,300	5.33	5.33	5.17	0	0	0
09/04/2018	5.33	77,800	5.49	5.49	5.25	0	0	0
06/04/2018	5.41	69,200	5.41	5.41	5.33	0	0	0
05/04/2018	5.41	400	5.49	5.49	5.41	0	0	0
04/04/2018	5.41	12,500	5.49	5.49	5.41	0	0	0
03/04/2018	5.41	8,900	5.41	5.49	5.41	0	0	0
02/04/2018	5.33	47,900	5.33	5.41	5.33	0	0	0
30/03/2018	5.33	22,900	5.33	5.41	5.25	0	0	0
29/03/2018	5.33	15,500	5.41	5.41	5.33	0	0	0
28/03/2018	5.49	100	5.49	5.49	5.49	0	0	0
27/03/2018	5.49	18,600	5.49	5.49	5.41	0	0	0
26/03/2018	5.57	35,500	5.41	5.65	5.41	0	0	0
23/03/2018	5.41	37,400	5.33	5.41	5.25	0	0	0
22/03/2018	5.41	39,300	5.65	5.81	5.33	0	0	0
21/03/2018	5.41	27,700	5.41	5.49	5.25	0	0	0
20/03/2018	5.41	40,100	5.33	5.49	5.33	0	0	0
19/03/2018	5.25	25,700	5.25	5.33	5.25	0	0	0
16/03/2018	5.33	25,900	5.41	5.49	5.33	0	0	0
15/03/2018	5.25	31,000	5.41	5.41	5.25	0	0	0
14/03/2018	5.41	41,400	5.33	5.41	5.25	0	0	0
13/03/2018	5.33	45,600	5.49	5.49	5.33	0	0	0
12/03/2018	5.49	43,600	5.65	5.65	5.33	0	0	0
09/03/2018	5.65	124,600	5.81	5.81	5.41	0	0	0
08/03/2018	5.81	27,500	5.97	5.97	5.81	0	0	0
07/03/2018	5.97	95,300	6.21	6.21	5.89	0	0	0
06/03/2018	6.05	361,400	5.57	6.37	5.57	0	0	0
05/03/2018	5.49	211,200	5.57	5.57	5.49	0	0	0
02/03/2018	5.49	194,100	5.33	5.73	5.33	0	0	0
01/03/2018	5.25	14,800	5.25	5.25	5.25	0	0	0
28/02/2018	5.25	48,333	5.17	5.33	5.17	0	0	0
27/02/2018	5.17	17,310	5.33	5.41	5.09	0	0	0
26/02/2018	5.17	21,900	5.33	5.33	5.17	0	0	0
23/02/2018	5.25	3,000	5.25	5.25	5.25	0	0	0
22/02/2018	5.33	10,200	5.25	5.33	5.17	0	0	0
21/02/2018	5.09	7,243	5.33	5.33	5.09	0	0	0
13/02/2018	5.25	5,100	5.49	5.49	5.25	0	0	0
12/02/2018	5.25	700	5.25	5.25	5.25	0	0	0
09/02/2018	5.01	1,700	5.01	5.01	5.01	0	0	0
08/02/2018	5.01	11,500	5.17	5.17	4.93	0	0	0
07/02/2018	4.93	24,200	5.17	5.17	4.77	0	0	0
06/02/2018	4.46	20,400	4.54	5.09	4.46	0	0	0
05/02/2018	5.01	24,300	5.25	5.25	5.01	0	0	0
02/02/2018	5.25	8,000	5.25	5.25	5.25	0	0	0
01/02/2018	5.25	28,900	5.25	5.25	5.17	0	0	0
31/01/2018	5.33	29,500	5.25	5.49	5.25	0	0	0
30/01/2018	5.33	21,900	5.49	5.49	4.62	0	0	0
29/01/2018	5.41	13,700	5.33	5.49	5.25	0	0	0
26/01/2018	5.33	21,400	5.33	5.41	5.33	0	0	0
25/01/2018	5.41	25,800	5.49	5.49	5.33	0	0	0
24/01/2018	5.57	3,400	5.49	5.57	5.49	0	0	0
23/01/2018	5.49	22,600	5.57	5.65	5.49	0	404,500	-3.3
22/01/2018	5.57	70,700	5.89	5.89	5.57	0	0	0
19/01/2018	5.57	47,600	5.57	5.65	5.49	0	0	0
18/01/2018	5.65	20,400	5.65	5.65	5.41	0	0	0
17/01/2018	5.57	65,100	5.73	5.81	5.41	0	0	0
16/01/2018	5.57	58,500	5.97	5.97	5.57	0	0	0
15/01/2018	5.97	245,100	5.65	5.97	5.65	1,305,000	0	9.9
12/01/2018	5.73	49,900	5.41	5.73	5.33	0	0	0
11/01/2018	5.41	280,500	5.41	5.73	5.41	0	0	0
10/01/2018	5.25	117,000	5.33	5.33	5.09	0	0	0
09/01/2018	5.41	44,700	5.41	5.41	5.17	0	0	0
08/01/2018	5.33	30,400	5.49	5.49	5.33	0	0	0
05/01/2018	5.17	60,800	5.25	5.25	5.09	0	0	0
04/01/2018	5.25	36,400	5.25	5.33	5.25	0	0	0
03/01/2018	5.33	23,900	5.65	5.65	5.33	0	0	0
02/01/2018	5.25	6,900	5.41	5.41	5.25	0	0	0
29/12/2017	5.33	83,000	4.85	5.33	4.85	0	0	0
28/12/2017	5.41	9,300	5.41	5.41	5.41	0	0	0
27/12/2017	5.41	10,600	5.49	5.49	5.33	0	0	0
26/12/2017	5.41	45,300	5.49	5.49	5.41	0	0	0

Page:
<<
21
22
23
>>

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

CTCP DAP - VINACHEM (ddv)

THỐNG KÊ GIAO DỊCH