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)
17/10/2016
4.93
 400 5.97 5.97 4.93 0 0 0
14/10/2016
5.89
 2,100 6.37 6.37 5.01 0 0 0
13/10/2016
5.65
 0 5.65 5.65 5.65 0 0 0
12/10/2016
5.65
 100 5.65 5.65 5.65 0 0 0
11/10/2016
5.57
 100 5.57 5.57 5.57 0 0 0
10/10/2016
5.09
 1,200 5.09 5.09 5.09 0 0 0
07/10/2016
5.41
 1,100 5.09 5.41 5.09 0 0 0
06/10/2016
5.49
 610 4.77 5.49 4.77 0 0 0
05/10/2016
5.89
 6,400 4.77 5.89 4.77 0 0 0
04/10/2016
5.57
 1,100 5.57 5.57 5.57 0 0 0
03/10/2016: Cổ tức tiền mặt tỉ lệ: 2.5%
03/10/2016
6.13
 60,600 6.21 6.21 6.13 0 1,700 0.0
30/09/2016
6.49
 176,800 6.87 7.33 6.25 0 0 0
29/09/2016
6.10
 448,000 6.18 6.87 5.79 0 0 0
28/09/2016
5.79
 21,440 6.10 6.10 5.79 1,700 10,400 -0.1
27/09/2016
5.79
 16,560 6.18 6.25 5.56 0 12,800 -0.1
26/09/2016
5.79
 18,000 6.25 6.41 5.79 0 15,000 -0.1
23/09/2016
5.79
 74,500 6.10 6.10 5.71 0 5,000 0.0
22/09/2016
6.02
 48,600 6.10 6.10 5.79 0 0 0
21/09/2016
6.02
 52,800 6.18 6.25 6.02 0 0 0
20/09/2016
6.10
 81,200 5.79 6.10 5.79 0 0 0
19/09/2016
5.64
 81,300 6.10 6.49 5.64 0 0 0
16/09/2016
5.64
 27,310 6.10 6.18 5.64 0 0 0
15/09/2016
5.79
 42,540 6.02 6.02 5.79 0 0 0
14/09/2016
5.48
 100 5.48 5.48 5.48 0 0 0
13/09/2016
5.64
 60,600 5.94 6.10 5.64 0 0 0
12/09/2016
5.79
 16,410 5.64 6.18 5.64 0 0 0
09/09/2016
6.02
 68,100 5.79 6.02 5.48 0 0 0
08/09/2016
6.10
 171,800 6.49 6.49 6.10 0 0 0
07/09/2016
5.87
 131,910 6.10 6.25 5.87 0 0 0
06/09/2016
5.79
 169,310 5.10 5.79 5.10 0 0 0
05/09/2016
5.17
 68,400 5.02 5.25 4.71 0 0 0
01/09/2016
5.02
 55,500 4.86 5.10 4.86 34,400 0 0.2
31/08/2016: Cổ tức tiền mặt tỉ lệ: 2.5%
31/08/2016
4.86
 47,800 5.02 5.02 4.79 0 0 0
30/08/2016
4.52
 10,620 4.44 4.52 4.44 0 0 0
29/08/2016
4.59
 24,500 4.66 4.66 4.59 0 0 0
26/08/2016
4.74
 126,800 4.66 4.74 4.52 0 0 0
25/08/2016
4.81
 35,800 4.66 4.81 4.66 0 0 0
24/08/2016
4.59
 67,600 4.74 4.74 4.52 0 0 0
23/08/2016
4.66
 53,900 4.52 4.66 4.52 0 0 0
22/08/2016
4.52
 52,400 4.37 4.74 4.37 8,800 0 0.1
19/08/2016
4.37
 34,500 4.37 4.37 4.29 0 0 0
18/08/2016
4.37
 40,500 4.29 4.44 4.29 0 0 0
17/08/2016
4.15
 58,600 4.44 4.74 4.15 0 0 0
16/08/2016
4.22
 25,000 4.81 4.81 4.15 0 0 0
15/08/2016
4.22
 38,300 4.74 4.74 4.15 0 0 0
12/08/2016
4.15
 59,100 4.44 4.44 4.07 0 0 0
11/08/2016
4.22
 36,300 4.29 4.44 4.07 0 0 0
10/08/2016
4.37
 24,800 4.44 4.52 4.15 0 0 0
09/08/2016
4.37
 36,310 4.81 4.81 4.22 0 0 0
08/08/2016
4.37
 56,110 4.66 4.74 4.15 0 0 0
05/08/2016
4.22
 161,100 4.22 4.22 4.00 0 0 0
04/08/2016
3.70
 48,300 3.70 3.70 3.70 0 0 0
03/08/2016
3.41
 62,700 2.89 3.41 2.89 0 0 0
02/08/2016
2.96
 71,800 3.11 3.18 2.89 0 0 0
01/08/2016
3.33
 68,300 3.48 3.70 3.18 0 0 0
29/07/2016
3.70
 49,700 3.85 4.00 3.48 0 0 0
28/07/2016
4.07
 81,700 4.07 4.07 4.07 0 0 0
27/07/2016
4.59
 211,200 5.33 5.33 4.59 0 0 0
26/07/2016
5.33
 27,600 5.63 5.63 5.18 0 0 0
25/07/2016
5.40
 7,100 5.70 5.70 5.33 0 0 0
22/07/2016
5.26
 28,300 5.33 5.33 5.18 0 0 0
21/07/2016
5.33
 14,400 5.55 5.55 5.33 0 0 0
20/07/2016
5.55
 25,200 5.63 5.63 5.33 0 0 0
19/07/2016
5.40
 24,000 5.48 5.55 5.40 0 0 0
18/07/2016
5.63
 45,500 5.48 5.70 5.48 0 0 0
15/07/2016
5.48
 98,000 5.55 5.63 5.18 0 0 0
14/07/2016
5.55
 44,300 5.85 5.85 5.55 0 0 0
13/07/2016
5.85
 13,000 5.85 5.92 5.78 0 0 0
12/07/2016
5.85
 57,300 5.78 5.92 5.78 0 0 0
11/07/2016
5.78
 39,650 5.92 5.92 5.78 0 0 0
08/07/2016
5.92
 81,100 6.00 6.22 5.92 0 0 0
07/07/2016
6.07
 59,100 6.00 6.07 5.92 0 0 0
06/07/2016
5.92
 9,410 5.92 6.29 5.92 0 0 0
05/07/2016
6.00
 26,210 6.07 6.07 5.92 0 0 0
04/07/2016
5.92
 100,620 6.29 6.29 5.92 0 0 0
01/07/2016
6.22
 45,200 6.29 6.66 6.22 0 0 0
30/06/2016
7.03
 126,000 6.81 7.11 6.29 0 0 0
29/06/2016
6.66
 338,320 6.44 6.96 6.37 0 0 0
28/06/2016
6.37
 185,510 5.78 6.44 5.70 0 0 0
27/06/2016
5.92
 36,200 6.37 6.37 5.55 0 0 0
24/06/2016
5.92
 97,700 6.29 6.74 5.63 0 0 0
23/06/2016
6.37
 77,610 6.44 6.44 6.22 0 0 0
22/06/2016
6.29
 91,800 6.59 6.74 6.29 0 0 0
21/06/2016
6.74
 13,400 6.66 6.81 6.59 0 0 0
20/06/2016
6.66
 118,600 6.96 7.03 6.66 0 0 0
17/06/2016
6.66
 114,610 6.96 7.18 6.59 0 0 0
16/06/2016
6.66
 126,500 6.15 6.89 6.15 0 0 0
15/06/2016
6.15
 31,600 6.07 6.29 6.00 0 0 0
14/06/2016
6.00
 19,628 6.00 6.29 5.92 0 0 0
13/06/2016
6.00
 19,800 5.92 6.15 5.92 0 10,000 -0.1
10/06/2016
6.07
 41,100 6.07 6.29 6.07 0 0 0
09/06/2016
6.00
 38,000 6.15 6.15 6.00 0 0 0
08/06/2016
6.07
 55,300 6.07 6.15 6.00 0 0 0
07/06/2016
6.15
 18,100 5.92 6.15 5.85 0 0 0
06/06/2016
5.92
 79,100 6.07 6.15 5.92 0 0 0
03/06/2016
6.07
 22,800 6.15 6.22 6.07 0 0 0
02/06/2016
6.07
 56,400 5.78 6.66 5.78 0 0 0
01/06/2016
5.92
 76,450 6.00 6.07 5.92 0 0 0
31/05/2016
6.07
 43,100 6.15 6.15 6.00 0 0 0
30/05/2016
6.22
 54,500 6.07 6.29 5.92 0 0 0

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