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
(2024-10-23) 		2.10 12.96% 19,954,207 -189,300 -3.2
16.20
18.80
18.80
2 tháng
(2024-09-23) 		0.50 2.81% 33,822,753 -277,900 -4.8
16.10
18.80
18.80
3 tháng
(2024-08-26) 		-0.10 -0.54% 44,466,022 -273,800 -4.7
16.10
18.80
18.80
6 tháng
(2024-05-27) 		-0.14 -0.78% 188,629,323 444,800 9.8
15.90
22.90
18.80
12 tháng
(2023-11-28) 		8.98 96.37% 375,960,056 7,740,700 128.6
9.22
22.90
18.80
24 tháng
(2022-12-05) 		9.15 100% 637,315,702 7,809,853 129.1
7.39
22.90
18.80
36 tháng
(2021-12-08) 		-6.33 -25.72% 915,873,612 7,857,653 130.3
5.89
29.47
18.80
60 tháng
(2019-12-19) 		13.11 252.54% 1,376,707,850 7,874,153 129.9
4.66
33.96
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2022
17.24
 510,910 17.07 18.30 17.07 0 0 0
28/01/2022
17.07
 842,300 16.01 17.60 16.28 500 0 0.0
27/01/2022
16.01
 582,800 14.96 16.72 15.22 100 0 0.0
26/01/2022
14.96
 443,199 14.43 15.75 14.43 0 0 0
25/01/2022
14.43
 905,100 14.87 15.40 13.90 2,000 0 0.0
24/01/2022
14.87
 514,300 16.10 16.19 14.08 1,000 0 0.0
21/01/2022
16.10
 518,600 16.36 18.74 15.57 0 0 0
20/01/2022
16.36
 857,500 16.01 16.72 15.75 0 0 0
19/01/2022
16.01
 469,600 16.54 17.42 15.57 0 0 0
18/01/2022
16.54
 1,075,000 15.84 18.65 14.08 0 1,400 -0.0
17/01/2022
15.84
 1,355,460 17.51 19.27 15.13 400 0 0.0
14/01/2022
17.51
 883,681 19.00 19.00 16.80 300 1,500 -0.0
13/01/2022
19.00
 925,200 20.24 20.24 18.48 0 0 0
12/01/2022
20.24
 617,498 20.59 22.52 19.18 0 0 0
11/01/2022
20.59
 595,260 20.85 21.12 20.24 1,000 0 0.0
10/01/2022
20.85
 1,399,207 22.00 22.44 20.59 300 0 0.0
07/01/2022
22.00
 974,933 22.44 24.46 21.82 200 0 0.0
06/01/2022
22.44
 888,464 22.88 24.55 22.17 0 0 0
05/01/2022
22.88
 1,020,421 23.05 23.67 22.44 0 0 0
04/01/2022
23.05
 687,719 23.40 23.49 22.88 0 0 0
31/12/2021
23.40
 444,901 23.76 23.93 23.14 0 0 0
30/12/2021
23.76
 305,830 23.84 25.07 23.58 0 0 0
29/12/2021
23.84
 278,800 24.19 24.28 23.76 0 0 0
28/12/2021
24.19
 1,114,192 23.76 24.81 22.88 0 0 0
27/12/2021
23.76
 746,947 24.19 24.19 23.32 0 0 0
24/12/2021
24.19
 908,500 24.90 25.43 23.40 0 3,000 -0.1
23/12/2021
24.90
 657,600 25.78 25.78 24.46 0 200 -0.0
22/12/2021
25.78
 835,200 26.13 26.83 25.51 0 0 0
21/12/2021
26.13
 1,565,373 24.46 26.39 24.37 0 0 0
20/12/2021
24.46
 648,549 24.19 25.34 24.37 200 0 0.0
17/12/2021
24.19
 724,900 23.84 25.87 23.76 0 0 0
16/12/2021
23.84
 482,200 24.46 24.46 23.76 300 0 0.0
15/12/2021
24.46
 338,800 24.72 24.81 24.11 0 0 0
14/12/2021
24.72
 594,928 24.63 25.07 24.11 0 0 0
13/12/2021
24.63
 556,778 24.46 25.43 23.05 0 0 0
10/12/2021
24.46
 317,165 24.55 24.63 24.28 0 0 0
09/12/2021
24.55
 453,649 24.63 25.43 23.05 0 0 0
08/12/2021
24.63
 261,468 24.81 25.34 24.19 0 0 0
07/12/2021
24.81
 929,500 23.32 26.57 22.88 500 0 0.0
06/12/2021
23.32
 1,103,472 24.55 24.99 22.88 600 1,000 -0.0
03/12/2021
24.55
 1,499,770 25.60 26.39 24.46 0 0 0
02/12/2021
25.60
 736,418 26.22 27.80 25.60 1,000 0 0.0
01/12/2021
26.22
 925,598 25.95 27.89 25.69 300 0 0.0
30/11/2021
25.95
 835,700 25.78 27.98 25.69 0 0 0
29/11/2021
25.78
 1,188,838 26.22 28.07 25.34 0 5,000 -0.2
26/11/2021
26.22
 823,100 26.39 27.10 22.44 0 16,400 -0.5
25/11/2021
26.39
 598,360 26.13 27.10 25.95 0 0 0
24/11/2021
26.13
 747,364 27.10 27.19 25.95 200 0 0.0
23/11/2021
27.10
 731,966 26.31 27.10 25.34 900 100 0.0
22/11/2021
26.31
 2,058,155 27.19 27.54 25.60 10,500 0 0.3
19/11/2021
27.19
 3,905,619 29.03 29.03 26.66 0 0 0
18/11/2021
29.03
 1,799,615 29.83 30.53 28.77 5,600 0 0.2
17/11/2021
29.83
 1,054,400 30.09 31.32 29.65 7,500 300 0.2
16/11/2021
30.09
 3,544,305 27.01 30.79 27.01 0 29,800 -1.0
15/11/2021
27.01
 1,021,049 26.83 27.36 26.48 0 2,100 -0.1
12/11/2021
26.83
 1,270,641 26.13 27.27 25.51 300 0 0.0
11/11/2021
26.13
 1,491,000 27.10 27.19 25.95 1,000 9,200 -0.2
10/11/2021
27.10
 1,158,100 27.27 27.63 26.66 2,600 0 0.1
09/11/2021
27.27
 1,277,000 27.27 27.63 26.75 0 2,000 -0.1
08/11/2021
27.27
 1,394,344 27.10 27.80 26.66 1,300 150 0.0
05/11/2021
27.10
 2,213,326 25.78 27.71 25.25 300 0 0.0
04/11/2021
25.78
 717,605 25.78 26.31 25.25 0 2,400 -0.1
03/11/2021
25.78
 1,470,512 26.31 27.10 24.63 19,200 3,800 0.5
02/11/2021
26.31
 2,278,729 24.63 26.83 24.28 3,600 6,800 -0.1
01/11/2021
24.63
 1,093,947 24.55 25.51 24.37 3,400 0 0.1
29/10/2021
24.55
 646,490 24.90 25.34 24.46 1,000 0 0.0
28/10/2021
24.90
 858,500 24.63 25.34 24.37 4,100 0 0.1
27/10/2021
24.63
 830,700 24.72 24.81 24.46 2,400 0 0.1
26/10/2021
24.72
 822,838 24.63 25.87 24.19 0 0 0
25/10/2021
24.63
 1,161,400 25.43 25.60 24.46 0 0 0
22/10/2021
25.43
 777,200 25.60 26.39 25.25 4,000 0 0.1
21/10/2021
25.60
 699,700 25.43 26.75 24.99 0 0 0
20/10/2021
25.43
 1,149,100 25.69 26.83 24.90 6,900 0 0.2
19/10/2021
25.69
 871,000 24.99 26.31 24.81 100 400 -0.0
18/10/2021
24.99
 870,700 25.95 26.39 24.11 0 1,100 -0.0
15/10/2021
25.95
 1,474,600 27.54 28.15 25.51 7,800 0 0.2
14/10/2021
27.54
 2,013,900 25.07 28.15 24.99 1,100 6,800 -0.2
13/10/2021
25.07
 1,236,200 23.76 25.43 23.76 1,100 7,200 -0.2
12/10/2021
23.76
 839,000 22.44 24.19 22.35 0 100 -0.0
11/10/2021
22.44
 1,386,700 23.14 23.14 21.73 2,200 1,100 0.0
08/10/2021
23.14
 1,120,600 23.84 24.55 23.05 10,000 0 0.3
07/10/2021
23.84
 749,430 24.63 24.63 23.76 0 0 0
06/10/2021
24.63
 544,600 25.43 25.43 24.28 0 0 0
05/10/2021
25.43
 1,027,238 24.90 25.69 23.84 0 100 -0.0
04/10/2021
24.90
 1,358,598 25.69 27.54 24.46 0 1,400 -0.0
01/10/2021
25.69
 2,661,562 26.31 28.59 25.07 100 7,200 -0.2
30/09/2021
26.31
 781,855 24.02 26.31 24.46 0 8,200 -0.2
29/09/2021
24.02
 1,395,308 22.44 24.02 21.38 0 1,900 -0.0
28/09/2021
22.44
 4,064,771 22.88 23.67 20.24 10,900 5,000 0.1
27/09/2021
22.88
 2,304,194 27.71 27.71 22.88 5,300 0 0.1
24/09/2021
27.71
 5,471,780 27.80 31.23 25.07 11,200 2,500 0.3
23/09/2021
27.80
 6,436,284 31.76 32.55 27.45 5,500 644 0.2
22/09/2021
31.76
 2,722,270 33.87 33.87 30.97 100 1,500 -0.1
21/09/2021
33.87
 1,569,081 33.96 36.95 31.23 0 2,600 -0.1
20/09/2021
33.96
 2,793,482 31.50 33.96 29.56 0 800 -0.0
17/09/2021
31.50
 7,234,407 31.50 32.99 28.86 1,700 23,000 -0.7
16/09/2021
31.50
 5,098,517 33.43 36.95 31.23 400 12,600 -0.5
15/09/2021
33.43
 8,506,000 31.85 36.51 32.55 4,594 20,600 -0.7
14/09/2021
31.85
 3,645,596 27.89 31.85 30.97 9,200 0 0.3
13/09/2021
27.89
 6,256,287 24.72 27.89 25.51 500 3,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |