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
(2024-10-22) 		1.80 11.04% 19,246,702 -189,100 -3.2
16.20
18.30
18.30
2 tháng
(2024-09-23) 		0.30 1.69% 32,523,553 -277,800 -4.8
16.10
18.30
18.30
3 tháng
(2024-08-23) 		-0.40 -2.16% 44,015,681 -273,700 -4.7
16.10
18.50
18.30
6 tháng
(2024-05-27) 		-0.34 -1.86% 187,330,123 444,900 9.8
15.90
22.90
18.30
12 tháng
(2023-11-27) 		8.78 94.23% 374,784,156 7,740,800 128.6
9.22
22.90
18.30
24 tháng
(2022-12-02) 		9.92 121.21% 637,143,929 7,809,953 129.1
7.39
22.90
18.30
36 tháng
(2021-12-07) 		-6.71 -27.05% 915,503,912 7,858,253 130.4
5.89
29.47
18.30
60 tháng
(2019-12-18) 		12.91 248.69% 1,375,408,650 7,874,253 129.9
4.66
33.96
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
9.76
 1,187,800 9.57 9.76 9.57 0 0 0
06/07/2023
9.57
 1,501,800 9.76 9.94 9.39 0 20,000 -0.2
05/07/2023
9.76
 2,665,873 9.76 9.94 9.57 0 0 0
04/07/2023
9.76
 1,597,452 9.85 9.94 9.57 0 0 0
03/07/2023
9.85
 2,813,504 9.48 10.13 9.57 200 0 0.0
30/06/2023
9.48
 1,302,741 9.48 9.66 9.39 1,000 0 0.0
29/06/2023
9.48
 2,120,574 9.85 9.94 9.48 0 26,800 -0.3
28/06/2023
9.85
 4,300,476 9.39 9.94 9.29 0 0 0
27/06/2023
9.39
 275,310 9.20 9.39 9.20 100 0 0.0
26/06/2023
9.20
 1,170,300 9.39 9.39 9.11 18,000 23,000 -0.0
23/06/2023
9.39
 793,180 9.48 9.57 9.29 0 0 0
22/06/2023
9.48
 1,639,885 9.11 9.66 9.20 0 0 0
21/06/2023
9.11
 596,410 9.20 9.29 9.11 0 0 0
20/06/2023
9.20
 674,743 9.01 9.20 8.92 0 0 0
19/06/2023
9.01
 1,232,078 9.29 9.29 8.83 700 0 0.0
16/06/2023
9.29
 1,086,080 9.29 9.39 9.11 0 0 0
15/06/2023
9.29
 1,011,322 9.29 9.48 9.20 25,000 0 0.3
14/06/2023
9.29
 1,478,333 9.57 9.76 9.20 1,700 0 0.0
13/06/2023
9.57
 983,625 9.85 10.04 9.48 0 0 0
12/06/2023
9.85
 1,711,065 9.66 10.04 9.57 25,100 0 0.3
09/06/2023
9.66
 1,096,415 9.39 9.66 9.29 300 0 0.0
08/06/2023
9.39
 1,438,690 9.48 9.66 9.29 0 0 0
07/06/2023
9.48
 1,529,472 9.48 9.48 9.29 200 0 0.0
06/06/2023
9.48
 1,477,722 9.57 9.66 9.39 0 0 0
05/06/2023
9.57
 1,823,351 9.39 9.85 9.48 0 0 0
02/06/2023
9.39
 1,463,580 9.39 9.48 9.20 100 0 0.0
01/06/2023
9.39
 2,069,112 9.39 9.48 9.11 0 0 0
31/05/2023
9.39
 1,522,171 9.39 9.66 9.20 0 0 0
30/05/2023
9.39
 2,529,657 9.01 9.57 9.01 0 0 0
29/05/2023
9.01
 401,761 8.92 9.20 8.83 0 0 0
26/05/2023
8.92
 721,815 8.92 9.01 8.73 100 0 0.0
25/05/2023
8.92
 502,910 9.01 9.01 8.73 0 0 0
24/05/2023
9.01
 1,389,074 8.73 9.20 8.73 0 0 0
23/05/2023
8.73
 1,353,007 8.55 8.92 8.64 0 0 0
22/05/2023
8.55
 561,606 8.55 8.64 8.36 0 0 0
19/05/2023
8.55
 487,826 8.55 8.64 8.36 91,200 0 0.8
18/05/2023
8.55
 338,901 8.73 8.73 8.46 0 0 0
17/05/2023
8.73
 1,337,171 8.36 8.92 8.36 75,000 0 0.7
16/05/2023
8.36
 518,550 8.55 8.64 8.36 500 0 0.0
15/05/2023
8.55
 1,037,592 8.46 8.92 8.46 0 0 0
12/05/2023
8.46
 563,737 8.55 8.64 8.36 0 300 -0.0
11/05/2023
8.55
 1,341,624 8.36 8.83 8.27 0 0 0
10/05/2023
8.36
 426,753 8.27 8.36 8.18 0 0 0
09/05/2023
8.27
 312,910 8.27 8.46 8.18 0 0 0
08/05/2023
8.27
 1,257,000 7.81 8.55 7.71 0 0 0
05/05/2023
7.81
 181,500 7.71 7.81 7.71 0 0 0
04/05/2023
7.71
 150,500 7.81 7.81 7.62 100 200 -0.0
28/04/2023
7.81
 217,207 7.81 7.81 7.71 0 0 0
27/04/2023
7.81
 303,500 7.81 7.81 7.71 200 0 0.0
26/04/2023
7.81
 409,117 7.81 7.81 7.62 0 0 0
25/04/2023
7.81
 577,203 7.90 7.90 7.71 0 0 0
24/04/2023
7.90
 436,949 8.18 8.18 7.71 0 0 0
21/04/2023
8.18
 304,618 8.08 8.27 7.99 0 0 0
20/04/2023
8.08
 181,500 8.08 8.18 8.08 100 0 0.0
19/04/2023
8.08
 459,100 8.18 8.27 7.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |