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)
10/09/2021
24.72
 4,035,518 22.70 24.72 21.56 1,000 0 0.0
09/09/2021
22.70
 3,937,400 20.32 22.88 20.15 30,000 0 0.7
08/09/2021
20.32
 3,049,100 20.24 21.12 19.88 3,100 0 0.1
07/09/2021
20.24
 4,975,077 20.68 20.94 19.36 0 300 -0.0
06/09/2021
20.68
 3,437,200 20.06 21.03 19.71 10,000 0 0.2
01/09/2021
20.06
 4,595,100 18.48 20.06 18.21 0 0 0
31/08/2021
18.48
 3,451,451 18.65 18.92 18.21 0 10,000 -0.2
30/08/2021
18.65
 4,335,300 17.16 18.83 16.72 0 0 0
27/08/2021
17.16
 4,014,753 16.80 18.04 14.96 0 10,000 -0.2
26/08/2021
16.80
 7,445,119 15.04 16.89 14.96 10,000 0 0.2
25/08/2021
15.04
 5,225,699 15.66 15.66 14.52 0 500 -0.0
24/08/2021
15.66
 6,058,656 16.01 16.54 15.48 0 700 -0.0
23/08/2021
16.01
 7,291,378 15.04 16.80 14.96 300 300 -0.0
20/08/2021
15.04
 11,108,700 13.99 15.40 13.99 0 2,700 -0.0
19/08/2021
13.99
 3,179,200 13.64 14.17 13.37 700 15,700 -0.2
18/08/2021
13.64
 1,627,000 13.64 13.73 13.37 10,000 10 0.2
17/08/2021
13.64
 1,670,100 13.99 13.99 13.37 0 20 -0.0
16/08/2021
13.99
 2,441,800 13.81 14.43 13.81 8,200 0 0.1
13/08/2021
13.81
 3,628,676 13.46 14.08 12.93 0 0 0
12/08/2021
13.46
 5,851,201 14.08 14.08 13.11 0 0 0
11/08/2021
14.08
 3,455,861 14.43 14.60 13.81 3,030 5,000 -0.0
10/08/2021
14.43
 3,658,518 14.69 14.78 14.08 6,500 100 0.1
09/08/2021
14.69
 3,544,824 13.90 14.87 13.73 0 0 0
06/08/2021
13.90
 3,328,900 14.17 14.52 13.73 5,000 0 0.1
05/08/2021
14.17
 6,926,000 13.11 14.43 12.85 500 0 0.0
04/08/2021
13.11
 1,495,200 13.20 13.37 12.93 0 0 0
03/08/2021
13.20
 2,649,200 13.20 13.55 12.85 0 0 0
02/08/2021
13.20
 3,640,300 12.58 13.37 12.58 0 0 0
30/07/2021
12.58
 1,181,200 12.41 12.67 12.23 5,600 7,700 -0.0
29/07/2021
12.41
 1,251,500 12.23 12.67 12.14 0 38,600 -0.5
28/07/2021
12.23
 1,756,208 12.67 12.67 12.14 0 5,000 -0.1
27/07/2021
12.67
 2,735,600 12.67 13.11 12.32 7,600 0 0.1
26/07/2021
12.67
 2,406,900 11.61 12.67 11.44 29,500 0 0.4
23/07/2021
11.61
 1,679,850 11.53 12.14 11.35 14,100 0 0.2
22/07/2021
11.53
 787,572 11.35 11.61 11.17 0 0 0
21/07/2021
11.35
 843,700 11.17 11.79 11.26 0 0 0
20/07/2021
11.17
 638,600 10.82 11.53 10.73 0 4,000 -0.1
19/07/2021
10.82
 417,800 11.44 11.44 10.56 0 0 0
16/07/2021
11.44
 661,500 11.35 11.61 11.26 0 0 0
15/07/2021
11.35
 536,446 11.00 11.53 10.91 0 0 0
14/07/2021
11.00
 526,900 11.26 11.26 10.56 0 0 0
13/07/2021
11.26
 529,900 10.82 11.35 10.73 0 0 0
12/07/2021
10.82
 1,916,330 11.61 11.61 10.21 0 0 0
09/07/2021
11.61
 1,329,810 11.97 12.14 11.44 0 0 0
08/07/2021
11.97
 803,928 12.05 12.58 11.88 0 0 0
07/07/2021
12.05
 1,676,320 12.14 12.58 11.17 0 0 0
06/07/2021
12.14
 1,994,650 13.02 13.99 11.70 0 0 0
05/07/2021
13.02
 2,248,270 13.46 13.55 12.93 0 0 0
02/07/2021
13.46
 1,427,300 13.46 13.55 13.29 0 0 0
01/07/2021
13.46
 1,369,424 13.55 13.81 13.29 0 0 0
30/06/2021
13.55
 2,564,141 13.20 13.99 13.20 100 1,000 -0.0
29/06/2021
13.20
 1,773,661 13.29 13.29 13.02 0 0 0
28/06/2021
13.29
 1,585,170 13.20 13.55 13.11 0 4,900 -0.1
25/06/2021
13.20
 1,243,400 13.11 13.29 12.93 500 2,600 -0.0
24/06/2021
13.11
 1,423,700 13.02 13.37 12.85 0 0 0
23/06/2021
13.02
 2,434,289 13.02 13.37 12.76 600 0 0.0
22/06/2021
13.02
 2,059,675 13.64 13.81 13.02 0 0 0
21/06/2021
13.64
 1,892,600 13.90 14.08 13.64 0 0 0
18/06/2021
13.90
 5,801,282 12.85 14.25 12.85 0 22,300 -0.3
17/06/2021
12.85
 2,266,200 13.11 14.08 12.58 0 0 0
16/06/2021
13.11
 1,498,710 13.29 13.37 13.02 3,500 0 0.1
15/06/2021
13.29
 1,265,616 13.64 15.31 13.11 3,500 0 0.1
14/06/2021
13.64
 4,083,190 13.02 14.08 12.76 0 1,000 -0.0
11/06/2021
13.02
 2,138,983 13.02 13.20 12.76 24,900 0 0.4
10/06/2021
13.02
 1,813,633 13.02 13.20 12.76 0 0 0
09/06/2021
13.02
 1,989,632 12.85 13.29 12.49 0 0 0
08/06/2021
12.85
 4,259,882 12.58 13.64 12.41 0 0 0
07/06/2021
12.58
 4,940,131 12.85 13.20 11.97 1,000 0 0.0
04/06/2021
12.85
 5,098,774 13.20 13.37 12.58 0 200 -0.0
03/06/2021
13.20
 6,806,009 12.85 13.99 12.32 0 3,000 -0.0
02/06/2021
12.85
 7,271,006 11.44 12.85 11.53 0 3,200 -0.0
01/06/2021
11.44
 4,369,660 10.82 11.61 10.73 4,700 2,000 0.0
31/05/2021
10.82
 3,131,614 10.65 11.09 8.97 0 0 0
28/05/2021
10.65
 1,392,110 10.73 10.91 10.38 0 0 0
27/05/2021
10.73
 3,370,900 10.56 11.35 10.47 1,300 0 0.0
26/05/2021
10.56
 4,328,850 9.41 10.65 9.33 0 0 0
25/05/2021
9.41
 2,411,700 9.24 9.68 9.15 0 0 0
24/05/2021
9.24
 1,316,500 9.24 9.59 9.15 0 0 0
21/05/2021
9.24
 1,065,100 9.41 9.41 9.15 100 0 0.0
20/05/2021
9.41
 1,510,620 9.50 9.94 9.24 0 0 0
19/05/2021
9.50
 808,600 9.50 9.59 9.33 0 0 0
18/05/2021
9.50
 522,400 9.68 9.77 9.41 0 0 0
17/05/2021
9.68
 1,074,324 9.68 9.85 8.36 0 0 0
14/05/2021
9.68
 1,254,550 9.68 9.85 8.45 0 0 0
13/05/2021
9.68
 1,509,876 9.50 10.12 9.33 0 0 0
12/05/2021
9.50
 653,900 9.41 9.50 9.33 0 0 0
11/05/2021
9.41
 1,092,980 9.41 9.85 9.24 500 0 0.0
10/05/2021
9.41
 619,300 9.41 9.41 9.24 0 0 0
07/05/2021
9.41
 856,720 9.68 9.68 9.24 0 0 0
06/05/2021
9.68
 652,100 9.85 9.85 9.59 0 0 0
05/05/2021
9.85
 795,400 9.94 10.12 9.77 0 0 0
04/05/2021
9.94
 1,542,003 9.50 10.12 9.15 0 0 0
29/04/2021
9.50
 739,600 9.50 9.68 9.41 100 0 0.0
28/04/2021
9.50
 722,000 9.33 9.50 9.15 0 0 0
27/04/2021
9.33
 716,716 9.41 9.50 9.15 0 0 0
26/04/2021
9.41
 873,600 9.50 10.12 9.41 0 0 0
23/04/2021
9.50
 1,805,100 9.59 9.85 9.33 800 1,200 -0.0
22/04/2021
9.59
 1,826,700 10.47 10.56 9.59 0 0 0
20/04/2021
10.47
 1,659,900 10.73 11.17 10.38 0 0 0
19/04/2021
10.73
 1,620,500 11.00 11.44 10.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |