CTCP DAP - VINACHEM (ddv)

18.20
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
(2024-10-22) 		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)
18/04/2023
8.18
 318,405 8.27 8.36 8.08 0 0 0
17/04/2023
8.27
 312,000 8.36 8.36 8.18 0 0 0
14/04/2023
8.36
 714,617 8.55 8.64 8.27 0 0 0
13/04/2023
8.55
 761,205 8.46 8.64 8.36 0 0 0
12/04/2023
8.46
 625,200 8.55 8.55 8.36 0 0 0
11/04/2023
8.55
 515,500 8.46 8.55 8.27 0 0 0
10/04/2023
8.46
 1,197,118 8.18 8.64 8.36 0 0 0
07/04/2023
8.18
 689,809 8.27 8.36 7.99 0 0 0
06/04/2023
8.27
 978,011 8.46 8.64 8.27 0 0 0
05/04/2023
8.46
 1,936,118 8.08 8.73 8.08 0 0 0
04/04/2023
8.08
 527,523 7.90 8.08 7.90 0 0 0
03/04/2023
7.90
 316,000 7.90 7.99 7.81 0 0 0
31/03/2023
7.90
 114,711 7.90 7.90 7.81 0 0 0
30/03/2023
7.90
 342,019 7.90 7.99 7.90 0 0 0
29/03/2023
7.90
 180,300 7.90 7.99 7.81 0 0 0
28/03/2023
7.90
 502,908 7.90 7.99 7.90 0 0 0
27/03/2023
7.90
 201,113 7.81 7.99 7.81 0 0 0
24/03/2023
7.81
 371,221 7.71 7.99 7.81 0 0 0
23/03/2023
7.71
 1,400 7.71 7.71 7.53 0 0 0
22/03/2023
7.71
 179,000 7.71 7.81 7.71 0 0 0
21/03/2023
7.71
 299,500 7.71 7.90 7.62 0 0 0
20/03/2023
7.71
 254,600 7.81 7.81 7.62 100 0 0.0
17/03/2023
7.81
 261,000 7.90 7.90 7.71 0 0 0
16/03/2023
7.90
 223,700 7.90 7.90 7.71 0 0 0
15/03/2023
7.90
 310,000 7.71 7.99 7.71 0 0 0
14/03/2023
7.71
 571,629 7.99 7.99 7.71 0 0 0
13/03/2023
7.99
 428,900 7.99 8.08 7.90 1,000 0 0.0
10/03/2023
7.99
 679,903 7.99 8.18 7.90 0 0 0
09/03/2023
7.99
 519,711 7.81 7.99 7.81 0 0 0
08/03/2023
7.81
 455,001 7.71 7.90 7.71 0 0 0
07/03/2023
7.71
 519,911 7.90 7.99 7.71 0 0 0
06/03/2023
7.90
 379,700 7.81 7.99 7.81 0 0 0
03/03/2023
7.81
 420,450 7.99 8.08 7.81 0 0 0
02/03/2023
7.99
 1,060,501 7.81 8.08 7.71 0 0 0
01/03/2023
7.81
 501,800 7.71 7.90 7.62 0 0 0
28/02/2023
7.71
 304,900 7.71 7.90 7.71 0 0 0
27/02/2023
7.71
 317,206 7.71 7.81 7.62 0 0 0
24/02/2023
7.71
 479,300 7.90 7.99 7.71 0 0 0
23/02/2023
7.90
 443,700 7.99 8.08 7.62 0 0 0
22/02/2023
7.99
 498,443 8.27 8.27 7.90 0 0 0
21/02/2023
8.27
 325,601 8.27 8.36 8.18 0 0 0
20/02/2023
8.27
 756,000 8.18 8.36 8.08 0 0 0
16/02/2023
8.18
 1,240,600 7.90 8.18 7.90 0 0 0
15/02/2023
7.90
 905,177 7.81 8.08 7.71 0 0 0
14/02/2023
7.81
 1,548,500 7.81 7.81 7.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |