CTCP DAP - VINACHEM (ddv)

17.70
0.10
(0.57%)
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)
17/09/2020
4.84
 2,000 4.84 4.84 4.84 0 0 0
16/09/2020
4.84
 4,200 4.75 4.84 4.84 0 0 0
15/09/2020
4.75
 0 4.75 4.75 4.75 0 0 0
14/09/2020
4.75
 1,700 5.37 5.37 4.75 0 0 0
11/09/2020
5.37
 100 5.28 5.37 5.37 0 0 0
10/09/2020
5.28
 400 5.28 5.28 5.28 0 0 0
09/09/2020
5.28
 0 5.28 5.28 5.28 0 0 0
08/09/2020
5.28
 0 5.28 5.28 5.28 0 0 0
07/09/2020
5.28
 0 5.28 5.28 5.28 0 0 0
04/09/2020
5.28
 100 4.75 5.28 5.28 0 0 0
03/09/2020
4.75
 4 4.75 4.75 4.75 0 0 0
01/09/2020
4.75
 49 4.75 4.75 4.75 0 0 0
31/08/2020
4.75
 600 5.45 5.45 4.75 0 0 0
28/08/2020
5.45
 0 5.45 5.45 5.45 0 0 0
27/08/2020
5.45
 40 5.45 5.45 5.45 0 0 0
26/08/2020
5.45
 1 5.45 5.45 5.45 0 0 0
25/08/2020
5.45
 0 5.37 5.45 5.45 0 0 0
24/08/2020
5.37
 610 4.93 5.63 5.37 0 0 0
21/08/2020
4.93
 0 4.93 4.93 4.93 0 0 0
20/08/2020
4.93
 0 4.93 4.93 4.93 0 0 0
19/08/2020
4.93
 0 4.93 4.93 4.93 0 0 0
18/08/2020
4.93
 2,000 5.72 5.72 4.93 0 0 0
17/08/2020
5.72
 0 5.72 5.72 5.72 0 0 0
14/08/2020
5.72
 100 5.28 5.72 5.72 0 0 0
13/08/2020
5.28
 0 5.28 5.28 5.28 0 0 0
12/08/2020
5.28
 100 4.66 5.28 5.28 0 0 0
11/08/2020
4.66
 0 4.66 4.66 4.66 0 0 0
10/08/2020
4.66
 0 4.66 4.66 4.66 0 0 0
07/08/2020
4.66
 0 4.66 4.66 4.66 0 0 0
06/08/2020
4.66
 1,024 5.28 5.28 4.66 0 0 0
05/08/2020
5.28
 0 5.28 5.28 5.28 0 0 0
04/08/2020
5.28
 0 5.28 5.28 5.28 0 0 0
03/08/2020
5.28
 0 5.28 5.28 5.28 0 0 0
31/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
30/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
29/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
28/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
27/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
24/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
23/07/2020
5.28
 100 5.19 5.28 5.28 0 0 0
22/07/2020
5.19
 0 5.19 5.19 5.19 0 0 0
21/07/2020
5.19
 0 5.19 5.19 5.19 0 0 0
20/07/2020
5.19
 0 5.19 5.19 5.19 0 0 0
17/07/2020
5.19
 100 4.84 5.19 5.19 0 0 0
16/07/2020
4.84
 1,700 5.28 5.28 4.84 0 0 0
15/07/2020
5.28
 2,400 5.28 5.28 5.01 0 0 0
14/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
13/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
10/07/2020
5.28
 4,200 5.28 5.28 5.28 0 0 0
09/07/2020
5.28
 80,200 5.28 5.45 5.28 0 0 0
08/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
07/07/2020
5.28
 500 5.28 5.28 5.28 0 0 0
06/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
03/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
02/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
01/07/2020
5.28
 0 5.81 5.28 5.28 0 0 0
30/06/2020
5.81
 40,000 5.54 5.81 4.84 0 0 0
29/06/2020
5.54
 37,700 4.93 5.54 4.93 0 0 0
26/06/2020
4.93
 6,100 4.93 4.93 4.66 0 0 0
25/06/2020
4.93
 0 4.93 4.93 4.93 0 0 0
24/06/2020
4.93
 0 4.93 4.93 4.93 0 0 0
23/06/2020
4.93
 0 4.93 4.93 4.93 0 0 0
22/06/2020
4.93
 5,000 5.01 5.01 4.93 0 0 0
19/06/2020
5.01
 1,000 4.93 5.01 5.01 0 0 0
18/06/2020
4.93
 0 4.93 4.93 4.93 0 0 0
17/06/2020
4.93
 0 4.93 4.93 4.93 0 0 0
16/06/2020
4.93
 4,100 5.01 5.01 4.93 0 0 0
15/06/2020
5.01
 0 5.01 5.01 5.01 0 0 0
12/06/2020
5.01
 0 5.19 5.01 5.01 0 0 0
11/06/2020
5.19
 4,920 5.19 5.19 4.49 0 0 0
10/06/2020
5.19
 1,300 5.19 5.19 4.49 0 0 0
09/06/2020
5.19
 6,640 5.19 5.19 5.19 0 0 0
08/06/2020
5.19
 0 5.19 5.19 5.19 0 0 0
05/06/2020
5.19
 0 5.19 5.19 5.19 0 0 0
04/06/2020
5.19
 1,000 5.19 5.19 5.19 0 0 0
03/06/2020
5.19
 20 5.19 5.19 5.19 0 0 0
02/06/2020
5.19
 4,000 5.28 5.28 5.19 0 0 0
01/06/2020
5.28
 700 5.28 5.28 5.28 0 0 0
29/05/2020
5.28
 164 5.28 5.28 4.49 0 0 0
28/05/2020
5.28
 2,000 5.01 5.28 5.19 0 0 0
27/05/2020
5.01
 12,500 5.19 5.19 5.01 0 0 0
26/05/2020
5.19
 3,000 5.01 5.19 5.19 0 0 0
25/05/2020
5.01
 10 5.01 5.01 5.01 0 0 0
22/05/2020
5.01
 5,000 5.01 5.01 5.01 0 0 0
21/05/2020
5.01
 2,000 5.01 5.01 4.40 0 0 0
20/05/2020
5.01
 10 5.01 5.01 5.01 0 0 0
19/05/2020
5.01
 5,500 5.28 5.28 5.01 0 0 0
18/05/2020
5.28
 2,000 5.10 5.28 5.01 0 0 0
15/05/2020
5.10
 0 5.10 5.10 5.10 0 0 0
14/05/2020
5.10
 3,000 5.10 5.10 5.10 0 0 0
13/05/2020
5.10
 3,100 5.19 5.19 5.10 0 0 0
12/05/2020
5.19
 0 5.19 5.19 5.19 0 0 0
11/05/2020
5.19
 1,000 5.01 5.19 5.19 0 0 0
08/05/2020
5.01
 0 5.01 5.01 5.01 0 0 0
07/05/2020
5.01
 0 4.93 5.01 4.93 0 0 0
06/05/2020
4.93
 10,300 5.01 5.01 4.31 0 0 0
05/05/2020
5.01
 0 5.01 5.01 5.01 0 0 0
04/05/2020
5.01
 900 5.01 5.01 5.01 0 0 0
29/04/2020
5.01
 8,539 5.01 5.01 5.01 0 0 0
28/04/2020
5.01
 0 5.01 5.01 5.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |