CTCP DAP - VINACHEM (ddv)

17.60
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)
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
29/06/2022
14.69
 571,173 15.31 15.31 14.25 0 0 0
28/06/2022
15.31
 606,300 14.78 15.48 14.25 0 500 -0.0
27/06/2022
14.78
 501,650 14.52 15.40 14.43 0 0 0
24/06/2022
14.52
 501,500 14.17 14.69 14.17 0 2,300 -0.0
23/06/2022
14.17
 406,400 13.64 14.43 13.20 0 0 0
22/06/2022
13.64
 628,800 13.64 13.90 13.02 2,000 0 0.0
21/06/2022
13.64
 1,107,800 14.08 14.34 13.11 0 0 0
20/06/2022
14.08
 1,096,340 15.22 15.22 13.73 0 500 -0.0
17/06/2022
15.22
 1,342,100 15.92 15.92 14.60 1,300 0 0.0
16/06/2022
15.92
 531,608 15.48 16.54 15.66 0 0 0
15/06/2022
15.48
 914,700 16.10 16.36 15.22 0 0 0
14/06/2022
16.10
 1,128,800 16.10 16.89 15.57 3,000 0 0.1
13/06/2022
16.10
 1,438,400 17.68 17.68 15.92 0 0 0
10/06/2022
17.68
 1,140,500 18.48 18.48 17.51 0 0 0
09/06/2022
18.48
 980,200 18.65 18.65 18.04 0 0 0
08/06/2022
18.65
 1,056,700 18.48 18.83 18.30 0 0 0
07/06/2022
18.48
 1,554,931 18.92 18.92 17.95 0 0 0
06/06/2022
18.92
 1,149,401 19.09 19.62 18.65 0 0 0
03/06/2022
19.09
 1,095,781 19.36 19.44 18.56 0 0 0
02/06/2022
19.36
 798,210 19.97 20.24 19.09 0 0 0
01/06/2022
19.97
 1,050,620 19.80 20.32 19.18 0 0 0
31/05/2022
19.80
 2,057,500 18.65 20.32 18.30 0 0 0
30/05/2022
18.65
 913,600 18.04 19.00 18.21 0 0 0
27/05/2022
18.04
 1,085,519 18.48 18.74 18.04 0 0 0
26/05/2022
18.48
 751,000 18.65 19.27 18.39 0 0 0
25/05/2022
18.65
 552,700 18.30 18.83 17.86 0 4,500 -0.1
24/05/2022
18.30
 742,000 18.21 18.48 17.42 0 0 0
23/05/2022
18.21
 772,000 18.48 19.18 17.60 0 0 0
20/05/2022
18.48
 1,022,910 18.21 19.27 17.95 0 0 0
19/05/2022
18.21
 459,500 18.39 18.39 17.60 0 0 0
18/05/2022
18.39
 724,101 18.21 18.65 17.95 0 0 0
17/05/2022
18.21
 688,500 17.24 18.65 16.98 0 0 0
16/05/2022
17.24
 459,920 17.07 18.48 16.98 0 0 0
13/05/2022
17.07
 1,366,600 17.33 17.42 16.54 5,000 4,000 0.0
12/05/2022
17.33
 533,600 18.48 18.48 17.16 0 0 0
11/05/2022
18.48
 269,200 18.39 18.65 18.04 0 0 0
10/05/2022
18.39
 1,364,251 17.07 18.92 16.28 0 200 -0.0
09/05/2022
17.07
 1,272,401 19.44 19.44 16.72 0 17,500 -0.4
06/05/2022
19.44
 891,300 20.50 20.50 19.09 0 0 0
05/05/2022
20.50
 1,055,100 22.00 22.35 20.24 0 0 0
04/05/2022
22.00
 1,532,710 21.73 22.79 21.64 400 0 0.0
29/04/2022
21.73
 1,070,725 19.88 22.00 19.53 0 0 0
28/04/2022
19.88
 1,357,801 18.65 19.88 18.92 0 0 0
27/04/2022
18.65
 1,769,507 18.65 18.83 17.86 0 0 0
26/04/2022
18.65
 699,800 17.86 18.65 16.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |