CTCP DAP - VINACHEM (ddv)

18.80
0.60
(3.30%)
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)
18/11/2022
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
16/09/2022
16.01
 1,290,600 15.92 16.10 15.57 200 0 0.0
15/09/2022
15.92
 1,224,540 16.28 16.45 15.84 2,000 0 0.0
14/09/2022
16.28
 1,083,868 16.54 16.54 15.66 1,100 0 0.0
13/09/2022
16.54
 588,067 16.63 17.07 16.36 0 0 0
12/09/2022
16.63
 639,995 16.98 17.07 16.36 0 0 0
09/09/2022
16.98
 960,322 16.72 16.98 16.28 0 100 -0.0
08/09/2022
16.72
 1,780,948 16.89 17.24 16.28 1,800 0 0.0
07/09/2022
16.89
 2,419,842 17.86 18.04 16.80 4,500 3,000 0.0
06/09/2022
17.86
 1,706,800 18.12 18.92 17.77 100 0 0.0
05/09/2022
18.12
 2,797,288 17.51 18.48 17.33 0 0 0
31/08/2022
17.51
 1,276,002 17.42 17.51 17.16 1,500 0 0.0
30/08/2022
17.42
 3,210,310 17.16 17.77 17.24 10,100 2,000 0.2
29/08/2022
17.16
 1,789,400 16.98 17.51 16.45 0 0 0
26/08/2022
16.98
 1,005,750 17.33 17.86 16.89 10,500 5,000 0.1
25/08/2022
17.33
 2,903,224 16.63 17.86 16.72 0 0 0
24/08/2022
16.63
 589,150 16.45 16.89 16.36 0 0 0
23/08/2022
16.45
 305,900 16.45 16.54 16.01 0 0 0
22/08/2022
16.45
 651,600 16.45 16.89 16.10 400 0 0.0
19/08/2022
16.45
 1,021,300 16.89 16.89 16.28 0 0 0
18/08/2022
16.89
 640,720 17.07 17.16 16.72 5,000 1,000 0.1
17/08/2022
17.07
 1,202,700 17.24 17.42 16.80 5,000 0 0.1
16/08/2022
17.24
 1,604,100 16.72 17.33 16.63 100 2,900 -0.1
15/08/2022
16.72
 476,260 16.72 17.16 16.63 0 0 0
12/08/2022
16.72
 729,602 16.72 16.80 16.45 0 0 0
11/08/2022
16.72
 760,001 17.07 17.51 16.54 0 0 0
10/08/2022
17.07
 407,600 17.24 17.33 16.98 0 0 0
09/08/2022
17.24
 1,572,510 16.80 17.77 16.80 6,000 0 0.1
08/08/2022
16.80
 963,600 16.63 16.98 16.45 0 0 0
05/08/2022
16.63
 774,401 16.80 16.80 16.36 0 0 0
04/08/2022
16.80
 814,230 17.07 17.07 16.54 0 0 0
03/08/2022
17.07
 1,063,900 16.45 17.07 16.28 0 0 0
02/08/2022
16.45
 835,900 16.63 16.80 16.28 0 0 0
01/08/2022
16.63
 890,110 16.54 16.89 16.28 0 0 0
29/07/2022
16.54
 892,300 16.80 17.16 16.45 0 0 0
28/07/2022
16.80
 787,600 17.07 17.86 16.63 1,900 0 0.0
27/07/2022
17.07
 3,254,740 16.01 17.60 15.84 0 0 0
26/07/2022
16.01
 1,046,310 15.75 16.01 15.66 0 0 0
25/07/2022
15.75
 626,900 15.84 16.10 15.31 0 0 0
22/07/2022
15.84
 682,810 16.45 16.54 15.75 3,500 0 0.1
21/07/2022
16.45
 490,900 16.89 17.16 16.28 0 0 0
20/07/2022
16.89
 940,592 16.36 17.16 16.36 0 2,500 -0.0
19/07/2022
16.36
 840,000 16.01 16.72 15.48 0 0 0
18/07/2022
16.01
 759,230 15.66 16.54 15.84 0 0 0
15/07/2022
15.66
 626,830 15.75 16.10 15.40 0 1,500 -0.0
14/07/2022
15.75
 687,214 15.57 15.75 15.04 0 0 0
13/07/2022
15.57
 685,170 14.87 15.75 14.87 0 0 0
12/07/2022
14.87
 228,800 14.43 14.87 14.34 0 0 0
11/07/2022
14.43
 387,114 14.08 14.60 14.17 0 0 0
08/07/2022
14.08
 268,700 13.90 14.17 13.81 0 0 0
07/07/2022
13.90
 231,800 13.81 13.90 13.55 500 0 0.0
06/07/2022
13.81
 429,255 14.25 14.25 13.64 0 0 0
05/07/2022
14.25
 228,600 14.52 14.78 14.08 0 0 0
04/07/2022
14.52
 165,000 14.52 14.60 14.17 0 0 0
01/07/2022
14.52
 383,900 14.34 14.52 13.73 0 0 0
30/06/2022
14.34
 435,200 14.69 14.87 13.99 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |