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
(2024-08-20) 		-1.10 -5.88% 14,035,500 4,100 0.1
17.20
18.90
17.70
2 tháng
(2024-07-22) 		-0.60 -3.30% 46,769,500 -170,900 -3.1
15.90
18.90
17.70
3 tháng
(2024-06-21) 		-2.98 -14.48% 105,752,800 144,300 3.6
15.90
22.90
17.70
6 tháng
(2024-03-25) 		1.49 9.22% 257,706,700 7,192,600 122.6
13.69
22.90
17.70
12 tháng
(2023-09-25) 		6.92 64.82% 376,567,000 8,080,900 134.3
8.35
22.90
17.70
24 tháng
(2022-09-30) 		4.05 29.90% 637,033,116 8,103,453 134.3
5.89
22.90
17.70
36 tháng
(2021-10-05) 		-7.83 -30.78% 937,935,585 8,164,403 135.7
5.89
30.09
17.70
60 tháng
(2019-10-16) 		12.32 233.40% 1,342,464,399 8,177,253 135.2
4.66
33.96
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2023
7.81
 1,221,100 7.99 7.99 7.53 0 2,000 -0.0
10/02/2023
7.99
 599,900 8.18 8.18 7.90 0 0 0
09/02/2023
8.18
 255,000 8.18 8.27 8.08 0 6,000 -0.1
08/02/2023
8.18
 673,300 8.18 8.27 7.99 0 0 0
07/02/2023
8.18
 662,000 8.46 8.64 8.08 0 0 0
06/02/2023
8.46
 316,630 8.64 8.64 8.36 0 0 0
03/02/2023
8.64
 339,665 8.46 8.64 8.36 0 0 0
02/02/2023
8.46
 557,600 8.64 8.73 8.36 0 0 0
01/02/2023
8.64
 1,245,116 9.11 9.29 8.46 0 0 0
31/01/2023
9.11
 964,538 9.20 9.20 8.83 2,000 0 0.0
30/01/2023
9.20
 1,962,502 8.64 9.29 8.55 0 0 0
27/01/2023
8.64
 595,502 8.46 8.64 8.46 0 0 0
19/01/2023
8.46
 434,100 8.46 8.55 8.36 0 0 0
18/01/2023
8.46
 583,600 8.36 8.46 8.27 0 3,100 -0.0
17/01/2023
8.36
 509,370 8.18 8.36 8.08 0 6,800 -0.1
16/01/2023
8.18
 440,600 8.27 8.46 8.08 0 4,000 -0.0
13/01/2023: Cổ tức tiền mặt tỉ lệ: 5%
13/01/2023
8.27
 263,800 8.27 8.55 8.18 500 0 0.0
12/01/2023
8.27
 476,501 8.18 8.36 8.01 6,000 0 0.1
11/01/2023
8.18
 403,100 8.18 8.27 8.09 4,400 0 0.0
10/01/2023
8.18
 314,600 8.09 8.18 7.92 0 0 0
09/01/2023
8.09
 363,200 8.01 8.27 8.01 0 0 0
06/01/2023
8.01
 549,509 8.01 8.18 7.83 0 0 0
05/01/2023
8.01
 548,900 8.18 8.36 7.92 0 0 0
04/01/2023
8.18
 398,486 8.09 8.36 8.01 0 0 0
03/01/2023
8.09
 371,811 7.74 8.09 7.13 0 0 0
30/12/2022
7.74
 494,500 7.74 7.92 7.57 0 0 0
29/12/2022
7.74
 691,300 7.65 7.83 7.57 900 0 0.0
28/12/2022
7.65
 136,302 7.65 7.74 7.48 0 0 0
27/12/2022
7.65
 510,200 7.39 7.65 7.21 0 0 0
26/12/2022
7.39
 629,900 8.01 8.09 7.30 0 0 0
23/12/2022
8.01
 212,300 8.18 8.18 7.92 0 0 0
22/12/2022
8.18
 514,002 8.01 8.27 7.92 0 0 0
21/12/2022
8.01
 825,553 8.45 8.53 7.74 0 0 0
20/12/2022
8.45
 1,081,359 8.62 8.80 8.18 0 0 0
19/12/2022
8.62
 1,140,000 8.71 9.06 8.62 0 0 0
16/12/2022
8.71
 950,240 8.89 8.89 8.62 0 0 0
15/12/2022
8.89
 821,317 8.89 8.97 8.71 0 0 0
14/12/2022
8.89
 1,202,526 8.97 9.15 8.71 0 0 0
13/12/2022
8.97
 1,413,221 8.97 9.06 8.36 0 0 0
12/12/2022
8.97
 1,475,989 8.80 9.33 8.71 0 0 0
09/12/2022
8.80
 1,001,012 8.80 8.97 8.53 0 0 0
08/12/2022
8.80
 1,837,647 8.53 9.33 8.45 0 0 0
07/12/2022
8.53
 2,317,100 9.33 9.41 8.36 0 0 0
06/12/2022
9.33
 3,160,220 9.15 10.03 9.15 0 0 0
05/12/2022
9.15
 2,235,265 8.18 9.15 8.27 0 0 0
02/12/2022
8.18
 1,127,427 7.92 8.27 7.74 0 0 0
01/12/2022
7.92
 2,398,615 8.18 8.45 7.92 0 0 0
30/11/2022
8.18
 1,708,064 8.27 8.45 8.01 0 5,000 -0.0
29/11/2022
8.27
 2,055,928 8.09 8.89 7.92 0 0 0
28/11/2022
8.09
 1,710,035 7.48 8.27 7.48 0 200 -0.0
25/11/2022
7.48
 533,800 7.21 7.48 7.04 0 0 0
24/11/2022
7.21
 910,000 6.86 7.21 6.69 1,100 0 0.0
23/11/2022
6.86
 604,600 7.57 7.65 6.86 1,000 0 0.0
22/11/2022
7.57
 1,296,514 7.30 8.01 7.39 100 5,000 -0.0
21/11/2022
7.30
 1,385,923 6.69 7.30 6.69 1,000 200 0.0
18/11/2022
6.69
 772,000 6.51 6.77 6.07 0 0 0
17/11/2022
6.51
 1,398,008 6.42 6.69 5.10 400 0 0.0
16/11/2022
6.42
 1,672,100 5.89 6.51 5.54 0 0 0
15/11/2022
5.89
 1,206,000 6.16 7.21 5.81 1,000 0 0.0
14/11/2022
6.16
 1,046,500 6.60 7.48 5.98 0 0 0
11/11/2022
6.60
 1,137,300 7.04 7.57 6.25 0 0 0
10/11/2022
7.04
 473,900 8.01 8.01 6.95 0 0 0
09/11/2022
8.01
 228,622 7.92 8.27 7.92 2,000 0 0.0
08/11/2022
7.92
 510,522 8.09 8.36 7.74 0 0 0
07/11/2022
8.09
 813,600 8.89 9.24 8.01 0 0 0
04/11/2022
8.89
 725,600 9.50 9.59 8.80 600 0 0.0
03/11/2022
9.50
 196,501 9.59 9.59 9.41 0 0 0
02/11/2022
9.59
 300,606 9.59 9.85 9.50 0 0 0
01/11/2022
9.59
 485,400 9.85 9.85 9.41 0 0 0
31/10/2022
9.85
 412,806 9.85 10.12 9.50 0 0 0
28/10/2022
9.85
 884,430 9.85 10.21 9.85 0 10,000 -0.1
27/10/2022
9.85
 1,605,520 9.41 9.94 9.41 0 0 0
26/10/2022
9.41
 258,800 9.77 10.03 9.33 0 0 0
25/10/2022
9.77
 569,700 9.85 10.38 9.50 0 0 0
24/10/2022
9.85
 467,106 10.65 11.00 9.77 0 0 0
21/10/2022
10.65
 594,290 11.88 12.14 10.47 200 0 0.0
20/10/2022
11.88
 369,300 12.23 12.23 11.79 0 0 0
19/10/2022
12.23
 670,200 12.67 12.93 12.05 0 0 0
18/10/2022
12.67
 216,865 12.67 12.93 12.58 0 0 0
17/10/2022
12.67
 317,200 12.67 12.76 12.23 3,000 0 0.0
14/10/2022
12.67
 310,400 12.49 12.93 12.49 0 0 0
13/10/2022
12.49
 194,910 12.32 12.58 12.23 0 2,200 -0.0
12/10/2022
12.32
 239,600 11.97 12.49 12.05 0 0 0
11/10/2022
11.97
 278,816 12.32 12.49 11.70 100 0 0.0
10/10/2022
12.32
 319,510 11.88 12.49 11.53 0 0 0
07/10/2022
11.88
 430,941 12.67 12.76 11.61 3,000 0 0.0
06/10/2022
12.67
 206,287 13.29 13.37 12.49 0 0 0
05/10/2022
13.29
 238,353 12.58 14.43 12.85 0 400 -0.0
04/10/2022
12.58
 336,371 12.49 12.85 12.41 0 0 0
03/10/2022
12.49
 428,300 13.55 13.55 12.32 0 0 0
30/09/2022
13.55
 556,500 13.55 13.64 12.93 0 0 0
29/09/2022
13.55
 398,010 13.64 14.25 13.55 0 0 0
28/09/2022
13.64
 313,860 13.99 14.17 13.64 0 0 0
27/09/2022
13.99
 267,171 14.08 14.25 13.81 0 0 0
26/09/2022
14.08
 940,100 14.87 14.87 13.64 0 0 0
23/09/2022
14.87
 306,000 14.96 15.22 14.78 0 0 0
22/09/2022
14.96
 557,600 14.78 14.96 14.25 100 0 0.0
21/09/2022
14.78
 291,148 15.04 15.04 14.43 0 0 0
20/09/2022
15.04
 758,871 14.69 15.13 14.25 0 0 0
19/09/2022
14.69
 1,700,805 16.01 16.01 14.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |