CTCP DAP - VINACHEM (ddv)

15
-0.20
(-1.32%)
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
(2026-09-07) 		-2.10 -11.80% 6,716,600 -45,500 -0.8
15
18
15
2 tháng
(2026-08-06) 		-3.10 -16.49% 12,198,100 -249,900 -4.7
15
19
15
3 tháng
(2026-07-07) 		-5.30 -25.24% 19,504,900 -503,700 -9.8
15
22.30
15
6 tháng
(2026-04-08) 		-10.08 -39.10% 51,368,400 -451,800 -6.4
15
28.10
15
12 tháng
(2025-10-10) 		-14.66 -48.28% 253,119,400 -1,116,000 -25.6
15
33.91
15
24 tháng
(2024-10-15) 		1.05 7.16% 675,571,964 -2,949,700 -25.0
9.77
33.91
15
36 tháng
(2023-10-23) 		6.66 73.62% 1,037,109,557 4,954,300 106.4
7.55
33.91
15
60 tháng
(2021-11-01) 		-6.58 -29.53% 1,590,712,161 5,054,403 107.6
5.33
33.91
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
8.43
 464,400 8.52 8.60 8.43 0 0 0
03/01/2024
8.43
 359,859 8.43 8.43 8.34 0 0 0
02/01/2024
8.43
 388,026 8.34 8.43 8.25 0 0 0
29/12/2023
8.34
 279,838 8.34 8.43 8.34 0 0 0
28/12/2023
8.34
 404,100 8.43 8.43 8.25 0 0 0
27/12/2023
8.43
 122,246 8.52 8.52 8.34 0 10,500 -0.1
26/12/2023
8.43
 264,056 8.34 8.52 8.34 0 0 0
25/12/2023
8.43
 278,419 8.34 8.52 8.34 0 0 0
22/12/2023
8.34
 127,065 8.34 8.43 8.34 0 0 0
21/12/2023
8.43
 141,601 8.34 8.43 8.25 0 0 0
20/12/2023
8.34
 193,087 8.34 8.43 8.25 0 0 0
19/12/2023
8.43
 443,802 8.34 8.43 8.16 0 0 0
18/12/2023
8.43
 188,365 8.52 8.52 8.25 0 0 0
15/12/2023
8.43
 587,000 8.52 8.60 8.34 0 0 0
14/12/2023
8.34
 544,455 8.78 8.78 8.34 0 0 0
13/12/2023
14.84
 369,400 15.10 15.19 14.57 0 0 0
12/12/2023
8.69
 357,812 8.60 8.69 8.52 0 0 0
11/12/2023
8.69
 392,558 8.78 8.78 8.52 0 0 0
08/12/2023
8.78
 395,757 8.78 8.95 8.60 0 0 0
07/12/2023
8.78
 822,824 8.78 8.95 8.69 0 0 0
06/12/2023
8.87
 759,250 8.69 8.87 8.69 0 0 0
05/12/2023
8.60
 493,844 8.52 8.78 8.52 0 0 0
04/12/2023
8.60
 442,800 8.43 8.60 8.43 0 0 0
01/12/2023
8.25
 476,501 7.99 8.34 7.99 6,000 0 0.1
30/11/2023
8.34
 247,306 8.43 8.52 8.25 0 0 0
29/11/2023
8.43
 89,100 8.34 8.52 8.34 0 40,500 -0.4
28/11/2023
8.43
 151,515 8.43 8.52 8.25 0 10,000 -0.1
27/11/2023
8.43
 123,333 8.52 8.52 8.34 0 0 0
24/11/2023
8.52
 584,253 8.60 8.60 8.25 0 0 0
23/11/2023
8.43
 558,633 8.87 8.87 8.43 0 0 0
22/11/2023
8.78
 288,689 8.78 8.87 8.69 0 24,700 -0.2
21/11/2023
8.78
 173,457 8.60 8.78 8.60 0 100 0.0
20/11/2023
8.69
 410,311 8.60 8.78 8.43 0 0 0
17/11/2023
8.69
 736,445 9.04 9.04 8.60 0 20,000 -0.2
16/11/2023
8.95
 563,487 8.60 9.13 8.60 0 0 0
15/11/2023
8.78
 660,344 8.60 8.87 8.60 25,300 0 0.3
14/11/2023
8.52
 268,203 8.52 8.60 8.43 4,600 0 0.0
13/11/2023
8.43
 225,750 8.43 8.52 8.34 0 0 0
10/11/2023
8.34
 336,301 8.52 8.52 8.25 9,500 0 0.1
09/11/2023
8.43
 583,905 8.43 8.60 8.34 0 0 0
08/11/2023
8.43
 582,909 8.25 8.52 7.99 0 1,500 0.0
07/11/2023
9.92
 3,659,404 9.39 10.10 9.39 0 0 0
06/11/2023
8.16
 270,911 8.16 8.25 7.99 0 0 0
03/11/2023
8.08
 362,888 8.16 8.25 7.99 0 0 0
02/11/2023
8.08
 763,109 7.64 8.16 7.64 300 0 0.0
01/11/2023
7.64
 332,938 7.55 7.73 7.46 0 0 0
31/10/2023
7.55
 608,654 7.73 7.90 7.46 0 0 0
30/10/2023
7.64
 432,865 7.90 7.90 7.55 0 0 0
27/10/2023
14.84
 369,400 15.10 15.19 14.57 0 0 0
26/10/2023
7.73
 1,619,211 8.69 8.69 7.73 1,700 0 0.0
25/10/2023
8.69
 676,001 8.87 8.87 8.60 0 0 0
24/10/2023
8.78
 560,109 9.04 9.04 8.69 0 0 0
23/10/2023
9.04
 475,022 9.04 9.13 8.87 0 0 0
20/10/2023
9.13
 1,038,070 9.13 9.31 8.78 6,600 2,100 0.0
19/10/2023
9.13
 1,430,874 9.22 9.48 8.95 0 2,000 0.0
18/10/2023
9.39
 1,645,564 9.75 9.83 9.22 58,700 20,000 0.4
17/10/2023
9.75
 1,240,430 10.36 10.45 9.48 0 0 0
16/10/2023
10.27
 1,546,872 10.18 10.54 10.10 0 0 0
13/10/2023
10.18
 973,396 10.18 10.18 9.92 0 0 0
12/10/2023
10.27
 1,060,693 10.10 10.27 10.01 0 0 0
11/10/2023
10.18
 773,066 10.10 10.18 9.92 0 0 0
10/10/2023
10.10
 1,030,063 10.27 10.36 10.01 800 0 0.0
09/10/2023
10.10
 2,142,279 9.92 10.36 9.83 0 0 0
06/10/2023
9.92
 682,629 9.66 9.92 9.57 0 0 0
05/10/2023
9.66
 658,575 9.92 10.10 9.66 0 0 0
04/10/2023
9.92
 1,379,392 9.39 10.10 9.22 0 0 0
03/10/2023
9.57
 1,173,765 10.01 10.01 9.39 0 0 0
02/10/2023
10.01
 975,151 9.66 10.10 9.66 0 0 0
29/09/2023
9.66
 392,437 9.66 9.83 9.57 0 2,000 0.0
28/09/2023
9.75
 643,101 9.92 9.92 9.48 0 0 0
27/09/2023
9.75
 919,077 9.57 9.83 9.22 0 0 0
26/09/2023
9.57
 899,488 9.83 9.92 9.39 0 0 0
25/09/2023
9.66
 1,713,366 10.18 10.45 9.39 2,000 0 0.0
22/09/2023
10.18
 2,464,391 10.36 10.54 9.83 0 0 0
21/09/2023
10.45
 1,205,926 10.80 10.89 10.45 0 0 0
20/09/2023
10.71
 1,357,407 10.36 10.89 10.36 0 1,500 0.0
19/09/2023
14.84
 369,400 15.10 15.19 14.57 0 0 0
18/09/2023
10.45
 1,581,628 10.45 10.71 10.18 20,000 0 0.2
15/09/2023
14.84
 369,400 15.10 15.19 14.57 0 0 0
14/09/2023
10.62
 2,103,589 10.89 10.89 10.45 0 0 0
13/09/2023
10.80
 2,664,184 11.06 11.33 10.71 0 0 0
12/09/2023
10.97
 2,822,589 10.97 11.33 10.62 0 0 0
11/09/2023
10.97
 4,716,124 11.41 12.29 10.89 2,200 33,800 -0.4
08/09/2023
9.66
 5,454,637 9.83 11.06 9.75 0 0 0
07/09/2023
9.66
 1,345,127 9.66 9.92 9.48 300 0 0.0
06/09/2023
9.66
 1,741,250 9.48 9.66 9.39 0 0 0
05/09/2023
9.48
 1,053,262 9.31 9.48 9.31 0 0 0
31/08/2023
9.31
 1,475,686 9.22 9.31 9.13 500 0 0.0
30/08/2023
9.22
 838,077 9.22 9.39 9.04 0 0 0
29/08/2023
9.22
 548,615 9.39 9.39 9.13 0 0 0
28/08/2023
9.39
 1,337,118 9.13 9.48 9.13 0 0 0
25/08/2023
14.84
 369,400 15.10 15.19 14.57 0 0 0
24/08/2023
9.13
 563,547 8.87 9.13 8.87 0 88,000 -0.9
23/08/2023
8.95
 362,700 8.95 9.13 8.78 0 0 0
22/08/2023
8.95
 974,860 8.87 9.22 8.69 0 9,100 -0.1
21/08/2023
8.78
 1,619,374 9.04 9.31 8.60 3,800 0 0.0
18/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
18/08/2023
8.95
 2,536,247 10.10 10.27 8.78 17,100 100 0.2
17/08/2023
9.83
 1,192,550 9.92 9.92 9.75 0 0 0
16/08/2023
9.92
 985,470 10.00 10.08 9.75 0 0 0
15/08/2023
10.08
 1,145,423 10.25 10.25 9.92 0 1,700 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc