Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2026	24.85	1,042,500	25.22	25.22	24.75	0	0	0
08/01/2026	24.94	3,506,000	24.38	25.59	24.38	400	700	0.0
07/01/2026	24.29	875,400	23.82	24.38	23.73	0	0	0
06/01/2026	23.73	783,400	24.10	24.10	23.45	20,000	0	0.5
05/01/2026	23.91	797,200	24.19	24.57	23.82	200	119,200	-3.1
31/12/2025	24.19	1,307,400	23.54	24.66	23.54	500	400	0.0
30/12/2025	23.54	460,400	23.54	23.63	23.45	0	0	0
29/12/2025	23.54	587,600	23.45	23.63	23.35	0	0	0
26/12/2025	23.45	717,100	23.35	23.63	22.89	2,000	0	0.0
25/12/2025	23.35	792,800	23.63	23.91	23.35	0	0	0
24/12/2025	23.73	411,300	24.01	24.10	23.54	0	0	0
23/12/2025	24.01	690,500	24.01	24.66	23.82	0	600	0.0
22/12/2025	24.01	830,000	23.26	24.19	23.26	0	0	0
19/12/2025	23.35	268,300	23.26	23.63	23.17	0	0	0
18/12/2025	23.07	321,800	23.26	23.35	22.98	0	0	0
17/12/2025	23.26	494,900	23.35	23.63	23.07	2,100	0	0.1
16/12/2025	23.35	422,200	22.98	23.54	22.89	0	1,000	0.0
15/12/2025	23.17	478,500	24.19	24.75	23.17	0	0	0
12/12/2025	23.82	1,792,200	23.35	24.75	23.35	15,100	0	0.4
11/12/2025	23.26	350,200	23.26	23.63	23.26	0	0	0
10/12/2025	23.26	453,000	19.62	23.82	19.62	100	0	0.0
09/12/2025	22.89	1,288,100	23.82	23.82	22.61	1,700	456,100	-11.1
08/12/2025	23.82	1,826,600	24.47	24.57	23.54	299,600	455,000	-4.0
05/12/2025	24.47	513,500	24.85	24.94	24.38	0	3,600	-0.1
04/12/2025	24.94	899,200	24.75	25.03	24.47	0	0	0
03/12/2025	24.75	517,700	24.85	24.94	24.38	0	13,000	-0.3
02/12/2025	24.75	1,272,500	25.13	25.13	24.10	7,300	300	0.2
01/12/2025	24.94	503,700	25.41	25.50	24.85	1,300	0	0.0
28/11/2025	25.22	489,400	25.78	25.78	25.13	17,700	0	0.5
27/11/2025	25.78	477,400	25.59	25.97	25.41	18,000	0	0.5
26/11/2025	25.59	462,200	25.22	25.69	25.22	0	0	0
25/11/2025	25.22	1,517,400	26.25	26.34	24.94	4,800	1,200	0.1
24/11/2025	26.16	487,900	26.53	26.62	26.16	88,300	0	2.5
21/11/2025	26.44	644,400	26.62	26.62	26.25	0	0	0
20/11/2025	26.81	660,300	26.62	27.00	26.25	58,600	0	1.7
19/11/2025	26.90	2,097,800	27.46	27.46	26.62	8,000	0	0.2
18/11/2025	27.56	764,200	27.84	27.93	27.37	0	0	0
17/11/2025	27.74	936,100	27.56	28.12	27.46	0	0	0
14/11/2025	27.56	441,600	27.84	27.84	27.37	5,000	0	0.1
13/11/2025	27.37	2,047,400	28.02	28.77	27.28	105,500	850,000	-22.0
12/11/2025	27.46	1,027,600	27.09	27.46	26.90	5,000	1,400	0.1
11/11/2025	27.09	493,100	26.62	27.37	26.62	20,000	0	0.6
10/11/2025	26.53	627,400	27.37	27.46	26.53	500	0	0.0
07/11/2025	27.18	935,700	28.30	28.30	26.72	5,500	0	0.2
06/11/2025	28.12	627,400	28.49	28.58	27.93	11,300	0	0.3
05/11/2025	28.40	1,245,200	27.65	28.68	27.46	16,000	1,100	0.4
04/11/2025	27.65	2,291,400	27.93	28.02	26.34	900	105,800	-3.1
03/11/2025	27.56	1,655,000	28.77	28.86	27.46	0	0	0
31/10/2025	28.68	1,451,800	29.61	29.61	28.49	700	0	0.0
30/10/2025	29.24	1,490,800	30.45	30.73	29.14	0	0	0
29/10/2025	30.08	966,000	29.61	30.64	29.52	0	0	0
28/10/2025	29.52	1,656,600	29.42	29.80	28.40	0	0	0
27/10/2025	29.14	3,122,600	32.23	32.41	29.05	0	34,400	-1.1
24/10/2025	32.04	1,585,900	33.35	33.44	31.76	0	0	0
23/10/2025	33.25	1,370,300	34.09	34.56	33.16	2,600	0	0.1
22/10/2025	33.91	2,856,200	31.85	34.47	31.67	0	0	0
21/10/2025	31.67	1,767,900	32.23	32.79	30.45	0	0	0
20/10/2025	32.04	2,634,600	33.07	34.38	30.64	0	700	0.0
17/10/2025	32.69	3,846,500	31.20	33.63	31.11	8,100	0	0.3
16/10/2025	31.20	1,514,200	30.27	31.39	29.70	200	0	0.0
15/10/2025	30.17	913,000	30.55	31.01	29.89	0	200	0.0
14/10/2025	30.64	836,300	31.48	31.57	30.36	0	35,900	-1.2
13/10/2025	31.39	1,773,300	29.98	31.39	29.70	400	3,800	-0.1
10/10/2025	30.36	804,900	30.27	30.73	29.98	100	0	0.0
09/10/2025	30.27	1,566,100	28.96	30.27	28.86	0	0	0
08/10/2025	28.86	1,021,600	29.14	29.42	28.68	0	575,200	-17.7
07/10/2025	28.77	1,020,100	29.42	29.61	28.77	0	622,000	-19.3
06/10/2025	29.14	1,254,000	28.86	29.70	28.40	6,100	622,000	-19.1
03/10/2025	28.86	1,034,400	29.70	29.80	28.68	23,500	407,000	-11.9
02/10/2025	29.80	438,200	30.36	30.36	29.61	0	0	0
01/10/2025	29.98	565,500	29.52	30.08	29.14	0	0	0
30/09/2025	29.42	606,500	29.70	29.70	28.77	92,900	1,000	2.9
29/09/2025	29.61	496,600	29.98	30.17	29.42	45,100	0	1.4
26/09/2025	29.98	616,500	30.36	30.73	29.89	0	0	0
25/09/2025	30.17	953,000	29.42	30.36	29.33	0	0	0
24/09/2025	29.42	365,900	28.49	29.52	28.49	0	0	0
23/09/2025	28.68	233,700	28.86	29.14	28.40	12,200	0	0.4
22/09/2025	28.58	643,700	29.52	29.61	28.21	32,800	600	1.0
19/09/2025	29.52	428,700	30.08	30.08	29.33	0	0	0
18/09/2025	29.80	423,300	29.80	30.36	29.42	0	0	0
17/09/2025	29.70	691,000	30.27	30.45	29.52	0	0	0
16/09/2025	29.89	695,800	30.55	30.73	29.61	0	0	0
15/09/2025	30.36	1,763,700	29.05	30.83	28.96	600	1,300	0.0
12/09/2025	28.96	483,600	28.40	28.96	28.40	0	0	0
11/09/2025	28.40	1,210,700	28.02	28.77	27.46	0	0	0
10/09/2025	28.02	516,900	27.74	28.21	27.65	0	0	0
09/09/2025	27.84	572,100	27.93	28.30	27.37	1,000	0	0.0
08/09/2025	27.84	1,416,000	25.22	29.05	25.22	0	0	0
05/09/2025	29.05	1,503,300	29.14	29.98	28.96	0	0	0
04/09/2025	29.05	601,000	29.05	29.52	28.77	0	0	0
03/09/2025	29.24	645,000	28.77	29.42	28.30	0	0	0
29/08/2025	28.68	1,176,400	29.14	29.14	28.30	20,000	0	0.6
28/08/2025	29.14	650,700	29.33	29.89	28.77	0	0	0
27/08/2025	29.24	846,400	29.61	30.17	29.14	0	0	0
26/08/2025	29.33	683,900	28.68	29.33	28.58	0	0	0
25/08/2025	28.68	1,319,400	28.02	28.86	27.65	187,000	23,000	5.0
22/08/2025	27.84	2,753,100	29.33	29.33	27.09	1,600	3,000	0.0
21/08/2025	29.14	1,584,400	29.61	29.98	29.05	90,000	0	2.8
20/08/2025	29.42	2,508,100	30.92	31.29	29.05	0	0	0
19/08/2025	30.92	951,700	31.11	31.39	30.55	20,000	0	0.7

Page:
<<
2
3
4
>>

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