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)
25/12/2017
5.49
 20,800 5.49 5.57 5.49 0 0 0
22/12/2017
5.57
 201,732 5.57 5.97 5.49 0 0 0
21/12/2017
5.49
 53,200 5.49 5.57 5.49 0 0 0
20/12/2017
5.57
 27,012 5.57 5.57 5.49 0 0 0
19/12/2017
5.57
 11,032 5.57 5.57 5.57 0 0 0
18/12/2017
5.49
 13,500 5.57 5.57 5.49 0 0 0
15/12/2017
5.65
 9,200 5.57 5.65 5.57 0 0 0
14/12/2017
5.49
 22,300 5.49 5.49 5.33 0 0 0
13/12/2017
5.33
 21,912 5.25 5.41 5.25 0 0 0
12/12/2017
5.25
 56,312 5.33 5.33 5.25 0 0 0
11/12/2017
5.41
 17,500 5.49 5.49 5.33 0 0 0
08/12/2017
5.49
 29,900 5.41 5.49 5.41 0 0 0
07/12/2017
5.49
 52,032 5.25 5.49 5.25 0 0 0
06/12/2017
5.09
 92,700 5.25 5.33 4.54 0 0 0
05/12/2017
5.33
 29,100 5.25 5.33 5.17 0 0 0
04/12/2017
5.25
 21,600 5.41 5.41 5.25 0 0 0
01/12/2017
5.33
 40,600 5.33 5.33 5.25 0 0 0
30/11/2017
5.41
 36,300 5.41 5.41 5.33 0 0 0
29/11/2017
5.41
 28,400 5.41 5.49 5.41 0 0 0
28/11/2017
5.49
 27,600 5.41 5.49 5.41 0 0 0
27/11/2017
5.41
 29,300 5.33 5.41 5.25 0 0 0
24/11/2017
5.25
 38,600 5.33 5.41 5.25 0 0 0
23/11/2017
5.41
 44,700 5.41 5.41 5.33 0 0 0
22/11/2017
5.41
 49,200 5.49 5.49 5.33 0 0 0
21/11/2017
5.41
 61,800 5.65 5.65 5.33 0 100 0.0
20/11/2017
5.41
 6,600 5.57 5.57 5.41 0 0 0
17/11/2017
5.41
 77,000 5.49 5.49 5.33 0 2,200 0.0
16/11/2017
5.41
 144,800 5.49 5.57 5.41 100 100 0
15/11/2017
5.49
 31,200 5.41 5.49 5.41 0 0 0
14/11/2017
5.49
 35,800 5.49 5.49 5.41 0 0 0
13/11/2017
5.49
 67,800 5.65 5.65 5.49 2,300 0 0.0
10/11/2017
5.41
 30,406 5.49 5.49 5.41 0 0 0
09/11/2017
5.49
 202,200 5.89 5.89 5.49 0 0 0
08/11/2017
5.57
 622,400 5.89 6.21 5.49 0 0 0
07/11/2017
5.89
 247,100 5.81 6.05 5.73 0 0 0
06/11/2017
5.73
 75,600 5.65 5.81 5.65 0 0 0
03/11/2017
5.57
 31,100 5.65 5.65 5.57 0 0 0
02/11/2017
5.49
 108,700 5.81 5.89 5.49 0 0 0
01/11/2017
5.81
 122,700 5.65 5.89 5.57 0 0 0
31/10/2017
5.65
 34,700 5.65 5.65 5.65 0 0 0
30/10/2017
5.73
 75,500 5.81 5.81 5.49 0 0 0
27/10/2017
5.81
 360,800 6.21 6.21 5.81 0 0 0
26/10/2017
6.21
 159,300 6.45 6.52 6.13 0 0 0
25/10/2017
6.45
 526,526 6.21 6.60 6.05 0 0 0
24/10/2017
6.21
 444,300 5.65 6.29 5.65 0 0 0
23/10/2017
6.13
 386,800 6.45 6.52 5.65 0 0 0
20/10/2017
6.37
 197,000 6.60 6.92 6.29 0 0 0
19/10/2017
7.00
 1,225,200 6.37 7.08 6.37 0 0 0
18/10/2017
6.60
 798,800 6.68 6.92 6.37 0 0 0
17/10/2017
6.45
 955,364 5.65 6.45 5.65 0 0 0
16/10/2017
5.65
 157,900 5.89 5.89 5.57 0 0 0
13/10/2017
5.65
 745,900 5.57 5.89 5.57 55,000 0 0.4
12/10/2017
5.65
 1,015,500 5.49 5.73 5.49 0 0 0
11/10/2017
5.49
 18,100 5.57 5.57 5.49 0 0 0
10/10/2017
5.57
 17,700 5.57 5.57 5.41 0 0 0
09/10/2017
5.57
 66,500 5.57 5.57 5.41 0 0 0
06/10/2017
5.41
 32,700 5.41 5.41 5.33 0 0 0
05/10/2017
5.33
 48,400 5.49 5.57 5.33 0 0 0
04/10/2017
5.33
 35,300 5.57 5.57 5.33 0 0 0
03/10/2017
5.57
 19,500 5.57 5.73 5.57 0 0 0
02/10/2017
5.57
 48,300 5.65 5.97 5.57 0 0 0
29/09/2017
6.29
 478,100 5.65 6.29 5.65 0 0 0
28/09/2017
5.65
 164,100 5.65 5.81 5.25 1,900 0 0.0
27/09/2017
5.57
 34,700 5.65 5.65 5.57 0 0 0
26/09/2017
5.65
 68,900 6.21 6.21 5.57 0 0 0
25/09/2017
5.73
 87,700 5.73 6.21 5.73 0 0 0
22/09/2017
5.57
 18,400 5.41 5.57 5.41 0 0 0
21/09/2017
5.65
 45,109 5.57 5.65 5.33 0 0 0
20/09/2017
5.57
 57,600 5.89 5.89 5.57 0 0 0
19/09/2017
6.05
 13,800 6.05 6.13 5.97 0 0 0
18/09/2017
6.21
 59,800 6.13 6.76 5.97 0 0 0
15/09/2017
6.21
 93,700 6.13 7.32 6.05 0 0 0
14/09/2017
6.29
 48,600 6.76 6.76 6.29 0 0 0
13/09/2017
6.37
 259,050 5.97 6.37 5.57 0 0 0
12/09/2017
5.65
 40,300 5.41 5.65 5.41 0 0 0
11/09/2017
5.25
 19,600 5.41 5.49 5.25 0 0 0
08/09/2017
5.41
 10,400 5.41 5.41 5.41 0 0 0
07/09/2017
5.41
 9,100 5.41 5.41 5.33 0 0 0
06/09/2017
5.41
 39,400 5.41 5.49 5.41 0 0 0
05/09/2017
5.41
 38,600 5.49 5.49 5.41 0 0 0
01/09/2017
5.49
 7,300 5.49 5.57 5.49 0 0 0
31/08/2017
5.25
 1,000 5.25 5.25 5.25 0 0 0
30/08/2017
5.17
 59,200 5.41 5.41 5.17 0 0 0
29/08/2017
5.41
 26,800 5.49 5.49 5.33 0 0 0
28/08/2017
5.49
 13,200 5.41 5.65 5.41 0 0 0
25/08/2017
5.49
 9,000 5.57 5.65 5.41 0 0 0
24/08/2017
5.65
 19,300 5.81 5.81 5.57 0 0 0
23/08/2017
5.57
 10,000 5.73 5.73 5.57 0 0 0
22/08/2017
5.97
 5,100 5.97 5.97 5.89 0 0 0
21/08/2017
5.89
 37,100 5.97 6.05 5.89 0 0 0
18/08/2017
5.89
 0 5.89 5.89 5.89 0 0 0
17/08/2017
5.65
 26,900 5.97 5.97 5.65 0 0 0
16/08/2017
5.97
 29,500 5.89 5.97 5.89 0 0 0
15/08/2017
6.05
 16,200 5.89 6.05 5.89 0 0 0
14/08/2017
5.81
 17,700 5.97 6.13 5.73 0 0 0
11/08/2017
6.05
 15,610 6.29 6.29 5.81 0 0 0
10/08/2017
6.29
 0 6.29 6.29 6.29 0 0 0
09/08/2017
6.29
 53,910 6.29 6.52 6.05 0 0 0
08/08/2017
6.21
 80,260 6.37 6.37 6.13 0 0 0
07/08/2017
6.29
 63,800 7.08 7.08 6.29 0 0 0

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