CTCP DAP - VINACHEM (ddv)

18.90
0.30
(1.61%)
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
(2024-10-28) 		2.20 13.25% 20,026,790 -189,300 -3.2
16.60
18.90
18.90
2 tháng
(2024-09-26) 		0.70 3.87% 33,512,784 -245,100 -4.2
16.10
18.90
18.90
3 tháng
(2024-08-27) 		0.60 3.30% 45,365,578 -273,800 -4.7
16.10
18.90
18.90
6 tháng
(2024-05-29) 		0.26 1.40% 186,892,730 445,100 9.8
15.90
22.90
18.90
12 tháng
(2023-12-01) 		9.48 101.74% 376,963,056 7,791,200 129.1
9.22
22.90
18.90
24 tháng
(2022-12-06) 		9.47 101.59% 636,571,137 7,809,853 129.1
7.39
22.90
18.90
36 tháng
(2021-12-13) 		-5.83 -23.69% 916,332,030 7,857,653 130.3
5.89
29.47
18.90
60 tháng
(2019-12-23) 		13.61 262.17% 1,378,198,550 7,874,153 129.9
4.66
33.96
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2022
17.86
 1,651,500 18.65 19.00 17.60 100 0 0.0
22/04/2022
18.65
 3,087,400 16.72 18.74 14.34 0 0 0
21/04/2022
16.72
 3,643,300 19.00 19.00 16.72 6,000 0 0.1
20/04/2022
19.00
 1,253,920 20.59 21.82 18.48 0 0 0
19/04/2022
20.59
 2,157,900 21.20 22.88 19.36 0 0 0
18/04/2022
21.20
 4,151,500 24.37 24.99 21.20 0 0 0
15/04/2022
24.37
 946,100 25.16 25.43 24.37 0 0 0
14/04/2022
25.16
 1,177,100 23.76 25.95 23.67 0 0 0
13/04/2022
23.76
 917,300 22.79 23.93 22.44 0 0 0
12/04/2022
22.79
 1,110,600 23.58 24.28 22.79 0 800 -0.0
08/04/2022
23.58
 908,004 24.11 24.90 23.49 0 0 0
07/04/2022
24.11
 643,400 24.19 24.72 23.93 0 0 0
06/04/2022
24.19
 881,000 24.11 24.81 23.76 0 0 0
05/04/2022
24.11
 2,339,370 24.90 25.25 23.67 0 0 0
04/04/2022
24.90
 1,536,300 25.51 26.22 24.46 0 0 0
01/04/2022
25.51
 1,080,606 25.25 25.78 24.72 0 2,200 -0.1
31/03/2022
25.25
 2,020,470 25.87 26.39 24.99 0 1,000 -0.0
30/03/2022
25.87
 1,954,014 27.54 28.42 25.51 0 0 0
29/03/2022
27.54
 1,783,479 26.31 27.98 26.13 200 900 -0.0
28/03/2022
26.31
 1,752,701 25.87 26.31 25.43 0 0 0
25/03/2022
25.87
 1,470,000 25.43 25.95 25.07 0 4,600 -0.1
24/03/2022
25.43
 1,934,645 25.16 25.95 25.16 0 0 0
23/03/2022
25.16
 1,713,505 25.60 26.22 25.16 300 0 0.0
22/03/2022
25.60
 2,300,655 25.51 26.39 24.90 100 0 0.0
21/03/2022
25.51
 1,084,111 24.90 25.95 24.90 500 0 0.0
18/03/2022
24.90
 1,203,258 23.58 25.07 23.67 0 0 0
17/03/2022
23.58
 1,695,448 24.81 25.16 23.40 0 0 0
16/03/2022
24.81
 1,673,522 25.78 26.39 24.55 0 0 0
15/03/2022
25.78
 1,756,664 25.78 27.36 24.19 0 400 -0.0
14/03/2022
25.78
 4,558,980 28.86 29.83 25.34 0 0 0
11/03/2022
28.86
 5,696,500 28.42 29.83 27.98 1,000 2,100 -0.0
10/03/2022
28.42
 2,515,136 29.47 29.47 28.33 0 0 0
09/03/2022
29.47
 5,702,256 29.47 30.35 27.98 4,500 0 0.1
08/03/2022
29.47
 5,816,782 28.86 29.74 28.51 2,200 0 0.1
07/03/2022
28.86
 7,501,992 26.22 29.03 26.22 15,000 300 0.5
04/03/2022
26.22
 1,988,016 25.95 26.83 25.43 0 0 0
03/03/2022
25.95
 2,811,961 24.72 26.04 24.55 0 700 -0.0
02/03/2022
24.72
 2,116,885 24.90 25.51 24.19 0 0 0
01/03/2022
24.90
 2,935,718 25.25 25.95 24.37 0 0 0
28/02/2022
25.25
 2,719,857 23.49 25.43 23.49 10,400 0 0.3
25/02/2022
23.49
 2,212,231 22.52 23.76 22.44 0 0 0
24/02/2022
22.52
 2,994,740 21.73 22.79 20.85 500 0 0.0
23/02/2022
21.73
 3,239,662 20.85 21.82 20.85 0 0 0
22/02/2022
20.85
 3,186,032 19.44 21.64 19.80 10,400 0 0.3
21/02/2022
19.44
 2,334,038 17.16 19.44 17.16 0 0 0
18/02/2022
17.16
 513,900 16.98 17.24 16.80 0 0 0
17/02/2022
16.98
 1,043,700 17.42 17.42 16.72 0 0 0
16/02/2022
17.42
 481,520 17.42 17.77 17.24 0 0 0
15/02/2022
17.42
 427,000 17.16 17.95 17.24 0 0 0
14/02/2022
17.16
 346,700 17.77 18.04 16.28 0 0 0
11/02/2022
17.77
 424,220 17.68 18.21 17.60 0 0 0
10/02/2022
17.68
 484,620 17.60 18.39 17.42 0 0 0
09/02/2022
17.60
 423,263 17.60 18.30 17.33 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |