CTCP DAP - VINACHEM (ddv)

18.30
0.40
(2.23%)
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
(2024-10-21) 		1.70 10.43% 18,960,190 -187,800 -3.2
16.20
18.10
18.10
2 tháng
(2024-09-23) 		0.20 1.12% 31,721,853 -276,500 -4.7
16.10
18.10
18.10
3 tháng
(2024-08-22) 		-0.70 -3.74% 44,038,106 -272,400 -4.7
16.10
18.70
18.10
6 tháng
(2024-05-24) 		-0.54 -2.92% 191,264,082 447,200 9.9
15.90
22.90
18.10
12 tháng
(2023-11-27) 		8.68 93.15% 373,982,456 7,742,100 128.6
9.22
22.90
18.10
24 tháng
(2022-12-01) 		10.08 127.32% 638,740,844 7,811,253 129.1
7.39
22.90
18.10
36 tháng
(2021-12-06) 		-5.32 -22.80% 915,805,684 7,859,153 130.4
5.89
29.47
18.10
60 tháng
(2019-12-17) 		12.81 246.76% 1,374,607,550 7,875,553 129.9
4.66
33.96
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
10.19
 1,239,921 10.48 10.48 10.10 0 0 0
30/01/2024
10.39
 1,104,378 10.58 10.68 10.29 0 0 0
29/01/2024
10.58
 1,344,502 10.39 10.68 10.19 10,000 0 0.1
26/01/2024
10.29
 3,306,951 9.71 10.39 9.71 0 0 0
25/01/2024
9.80
 221,053 9.61 9.80 9.61 0 0 0
24/01/2024
9.71
 503,820 9.90 9.90 9.61 0 0 0
23/01/2024
9.80
 904,112 9.90 10.00 9.71 0 0 0
22/01/2024
9.90
 669,748 10.00 10.10 9.71 4,000 0 0.0
19/01/2024
10.00
 2,291,657 9.32 10.19 9.32 2,300 0 0.0
18/01/2024
9.32
 100,812 9.22 9.32 9.22 2,800 0 0.0
17/01/2024
9.22
 211,907 9.22 9.32 9.12 0 0 0
16/01/2024
9.22
 183,812 9.12 9.22 9.12 0 0 0
15/01/2024
9.22
 250,309 9.42 9.42 8.93 0 0 0
12/01/2024
9.22
 346,601 9.32 9.32 9.12 0 0 0
11/01/2024
9.32
 220,400 9.42 9.42 9.32 0 0 0
10/01/2024
9.32
 246,770 9.32 9.51 9.32 0 0 0
09/01/2024
9.42
 450,623 9.51 9.51 9.32 0 0 0
08/01/2024
9.51
 546,606 9.42 9.51 9.32 0 0 0
05/01/2024
9.32
 242,158 9.32 9.42 9.22 0 0 0
04/01/2024
9.32
 464,400 9.42 9.51 9.32 0 0 0
03/01/2024
9.32
 359,859 9.32 9.32 9.22 0 0 0
02/01/2024
9.32
 388,026 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
28/11/2023
9.32
 151,400 9.32 9.42 9.12 0 10,000 -0.1
27/11/2023
9.32
 123,300 9.42 9.42 9.22 0 0 0
24/11/2023
9.42
 584,100 9.32 9.51 9.12 0 0 0
23/11/2023
9.32
 558,600 9.71 9.80 9.32 0 0 0
22/11/2023
9.71
 288,600 9.71 9.80 9.61 0 24,700 -0.2
21/11/2023
9.71
 173,400 9.61 9.71 9.51 0 100 -0.0
20/11/2023
9.61
 410,300 9.61 9.71 9.32 0 0 0
17/11/2023
9.61
 736,300 9.90 10.00 9.51 0 20,000 -0.2
16/11/2023
9.90
 563,300 9.71 10.10 9.51 0 0 0
15/11/2023
9.71
 660,300 9.42 9.80 9.51 25,300 0 0.3
14/11/2023
9.42
 268,100 9.32 9.51 9.32 4,600 0 0.0
13/11/2023
9.32
 225,700 9.22 9.42 9.22 0 0 0
10/11/2023
9.22
 336,300 9.32 9.42 9.12 9,500 0 0.1
09/11/2023
9.32
 583,800 9.32 9.51 9.22 0 0 0
08/11/2023
9.32
 582,900 9.12 9.42 8.83 0 1,500 -0.0
07/11/2023
9.12
 441,500 9.03 9.32 8.93 0 0 0
06/11/2023
9.03
 270,900 8.93 9.12 8.83 0 0 0
03/11/2023
8.93
 362,800 8.93 9.12 8.83 0 0 0
02/11/2023
8.93
 762,900 8.45 9.03 8.45 300 0 0.0
01/11/2023
8.45
 332,900 8.35 8.54 8.25 0 0 0
31/10/2023
8.35
 608,600 8.45 8.74 8.25 0 0 0
30/10/2023
8.45
 432,800 8.74 8.74 8.35 0 0 0
27/10/2023
8.74
 539,400 8.54 8.83 8.35 0 0 0
26/10/2023
8.54
 1,619,100 9.61 9.61 8.54 1,700 0 0.0
25/10/2023
9.61
 676,000 9.71 9.80 9.51 0 0 0
24/10/2023
9.71
 560,100 10.00 10.00 9.61 0 0 0
23/10/2023
10.00
 475,000 10.10 10.10 9.80 0 0 0
20/10/2023
10.10
 1,038,000 10.10 10.29 9.71 6,600 2,100 0.0
19/10/2023
10.10
 1,430,800 10.39 10.48 9.90 0 2,000 -0.0
18/10/2023
10.39
 1,645,500 10.78 10.87 10.19 58,700 20,000 0.4
17/10/2023
10.78
 1,240,200 11.36 11.55 10.48 0 0 0
16/10/2023
11.36
 1,546,800 11.26 11.65 11.16 0 0 0
13/10/2023
11.26
 973,300 11.36 11.36 10.97 0 0 0
12/10/2023
11.36
 1,060,600 11.26 11.36 11.07 0 0 0
11/10/2023
11.26
 772,900 11.16 11.26 10.97 0 0 0
10/10/2023
11.16
 1,029,900 11.16 11.45 11.07 800 0 0.0
09/10/2023
11.16
 2,142,100 10.97 11.45 10.87 0 0 0
06/10/2023
10.97
 682,600 10.68 10.97 10.58 0 0 0
05/10/2023
10.68
 658,500 10.97 11.16 10.68 0 0 0
04/10/2023
10.97
 1,379,300 10.58 11.16 10.19 0 0 0
03/10/2023
10.58
 1,173,700 11.07 11.07 10.39 0 0 0
02/10/2023
11.07
 975,100 10.68 11.16 10.68 0 0 0
29/09/2023
10.68
 392,400 10.78 10.87 10.58 0 2,000 -0.0
28/09/2023
10.78
 643,100 10.78 10.97 10.48 0 0 0
27/09/2023
10.78
 918,900 10.58 10.87 10.19 0 0 0
26/09/2023
10.58
 899,300 10.68 10.97 10.39 0 0 0
25/09/2023
10.68
 1,713,300 11.26 11.55 10.39 2,000 0 0.0
22/09/2023
11.26
 2,464,000 11.55 11.65 10.87 0 0 0
21/09/2023
11.55
 1,205,700 11.84 12.04 11.55 0 0 0
20/09/2023
11.84
 1,357,300 11.45 12.04 11.45 0 1,500 -0.0
19/09/2023
11.45
 1,639,100 11.55 11.65 11.07 0 0 0
18/09/2023
11.55
 1,581,500 11.75 11.84 11.26 20,000 0 0.2
15/09/2023
11.75
 1,471,100 11.75 12.04 11.45 200 100 0.0
14/09/2023
11.75
 2,103,300 11.94 12.04 11.55 0 0 0
13/09/2023
11.94
 2,663,900 12.13 12.52 11.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |