CTCP DAP - VINACHEM (ddv)

17.70
0
(0%)
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
(2024-08-19) 		-0.90 -4.86% 14,202,500 2,300 0.0
17.20
18.90
17.60
2 tháng
(2024-07-22) 		-0.60 -3.30% 46,167,300 -168,700 -3.0
15.90
18.90
17.60
3 tháng
(2024-06-20) 		-1.52 -7.97% 106,703,500 146,500 3.7
15.90
22.90
17.60
6 tháng
(2024-03-22) 		2.07 13.32% 261,291,500 7,455,000 126.7
13.69
22.90
17.60
12 tháng
(2023-09-25) 		6.92 64.82% 375,964,800 8,083,100 134.4
8.35
22.90
17.60
24 tháng
(2022-09-29) 		4.05 29.90% 636,828,926 8,105,653 134.3
5.89
22.90
17.60
36 tháng
(2021-10-04) 		-7.30 -29.31% 938,691,983 8,165,203 135.7
5.89
30.09
17.60
60 tháng
(2019-10-15) 		11.97 212.57% 1,341,862,199 8,179,453 135.3
4.66
33.96
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2023
12.13
 2,822,000 12.13 12.52 11.75 0 0 0
11/09/2023
12.13
 4,715,700 12.23 13.59 12.04 2,200 33,800 -0.4
08/09/2023
12.23
 5,454,100 10.68 12.23 10.78 0 0 0
07/09/2023
10.68
 1,345,000 10.68 10.97 10.48 300 0 0.0
06/09/2023
10.68
 1,741,200 10.48 10.68 10.39 0 0 0
05/09/2023
10.48
 1,053,200 10.29 10.48 10.29 0 0 0
31/08/2023
10.29
 1,475,600 10.19 10.29 10.10 500 0 0.0
30/08/2023
10.19
 837,900 10.19 10.39 10.00 0 0 0
29/08/2023
10.19
 548,600 10.39 10.39 10.10 0 0 0
28/08/2023
10.39
 1,337,000 10.10 10.48 10.10 0 0 0
25/08/2023
10.10
 838,800 10.10 10.10 9.90 0 0 0
24/08/2023
10.10
 563,500 9.90 10.10 9.80 0 88,000 -0.9
23/08/2023
9.90
 362,700 9.90 10.10 9.71 0 0 0
22/08/2023
9.90
 974,800 9.71 10.19 9.61 0 9,100 -0.1
21/08/2023
9.71
 1,619,200 9.90 10.29 9.51 3,800 0 0.0
18/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
18/08/2023
9.90
 2,536,100 10.87 11.36 9.71 17,100 100 0.2
17/08/2023
10.87
 1,192,500 10.97 10.97 10.78 0 0 0
16/08/2023
10.97
 985,400 11.15 11.15 10.78 0 0 0
15/08/2023
11.15
 1,145,100 11.06 11.34 10.97 0 1,700 -0.0
14/08/2023
11.06
 2,264,500 10.69 11.43 10.69 0 0 0
11/08/2023
10.69
 1,782,500 10.78 10.87 10.50 0 0 0
10/08/2023
10.78
 1,595,700 10.97 11.06 10.69 0 78,200 -0.9
09/08/2023
10.97
 1,456,000 10.97 11.06 10.78 3,000 0 0.0
08/08/2023
10.97
 2,387,700 11.06 11.34 10.78 0 0 0
07/08/2023
11.06
 3,138,300 10.59 11.15 10.41 0 5,647 -0.1
04/08/2023
10.59
 4,343,400 10.22 10.69 10.13 0 0 0
03/08/2023
10.22
 2,396,700 10.22 10.41 9.94 5,000 0 0.1
02/08/2023
10.22
 1,217,300 10.13 10.31 10.04 0 0 0
01/08/2023
10.13
 1,986,700 10.41 10.59 10.13 0 0 0
31/07/2023
10.41
 3,180,100 10.22 10.59 10.22 4,200 0 0.0
28/07/2023
10.22
 1,404,900 10.04 10.22 9.85 12,400 0 0.1
27/07/2023
10.04
 1,968,200 10.13 10.13 9.76 0 0 0
26/07/2023
10.13
 854,100 10.22 10.31 10.04 700 0 0.0
25/07/2023
10.22
 1,836,000 9.94 10.22 9.85 11,100 400 0.1
24/07/2023
9.94
 1,809,900 9.94 10.04 9.76 1,500 0 0.0
21/07/2023
9.94
 1,185,400 10.04 10.04 9.76 0 0 0
20/07/2023
10.04
 1,140,500 9.94 10.04 9.76 0 100 -0.0
19/07/2023
9.94
 4,409,600 10.31 10.41 9.76 0 2,900 -0.0
18/07/2023
10.31
 1,874,800 10.41 10.50 10.31 100 0 0.0
17/07/2023
10.41
 1,613,600 10.50 10.69 10.31 9,100 0 0.1
14/07/2023
10.50
 2,386,400 10.50 10.78 10.22 100 0 0.0
13/07/2023
10.50
 2,008,600 10.41 10.69 10.31 0 400 -0.0
12/07/2023
10.41
 1,818,300 10.50 10.59 10.22 0 0 0
11/07/2023
10.50
 3,659,200 9.94 10.69 9.94 0 0 0
10/07/2023
9.94
 3,053,200 9.76 10.04 9.76 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |