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
(2024-08-21) 		-1.20 -6.35% 12,956,400 4,100 0.1
17.20
18.90
17.70
2 tháng
(2024-07-22) 		-0.50 -2.75% 47,123,800 -170,900 -3.1
15.90
18.90
17.70
3 tháng
(2024-06-24) 		-2.49 -12.34% 98,274,300 -348,300 -6.8
15.90
22.90
17.70
6 tháng
(2024-03-25) 		1.59 9.84% 258,061,000 7,192,600 122.6
13.69
22.90
17.70
12 tháng
(2023-09-26) 		7.12 67.28% 375,208,000 8,078,900 134.3
8.35
22.90
17.70
24 tháng
(2022-10-03) 		5.21 41.67% 636,830,916 8,103,453 134.3
5.89
22.90
17.70
36 tháng
(2021-10-06) 		-6.93 -28.15% 937,262,647 8,164,503 135.7
5.89
30.09
17.70
60 tháng
(2019-10-17) 		12.42 235.30% 1,342,816,299 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)
14/02/2019
7.92
 700 7.92 7.92 7.13 0 0 0
13/02/2019
7.92
 100 7.65 7.92 7.92 0 0 0
12/02/2019
7.65
 0 7.65 7.65 7.65 0 0 0
11/02/2019
7.65
 0 7.65 7.65 7.65 0 0 0
01/02/2019
7.65
 200 7.74 7.74 7.65 0 0 0
31/01/2019
7.74
 100 7.04 7.74 7.74 0 0 0
30/01/2019
7.04
 0 7.04 7.04 7.04 0 0 0
29/01/2019
7.04
 11,500 7.48 7.48 7.04 0 0 0
28/01/2019
7.48
 0 7.48 7.48 7.48 0 0 0
25/01/2019
7.48
 0 7.48 7.48 7.48 0 0 0
24/01/2019
7.48
 0 7.48 7.48 7.48 0 0 0
23/01/2019
7.48
 200 7.48 7.48 7.48 0 0 0
22/01/2019
7.48
 0 7.48 7.48 7.48 0 0 0
21/01/2019
7.48
 0 7.48 7.48 7.48 0 0 0
18/01/2019
7.48
 0 7.48 7.48 7.48 0 0 0
17/01/2019
7.48
 100 7.92 7.92 7.48 0 0 0
16/01/2019
7.92
 11,600 8.18 8.18 7.92 0 0 0
15/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
14/01/2019
8.18
 100 7.83 8.18 8.18 0 0 0
11/01/2019
7.83
 3,200 7.04 7.83 7.04 0 0 0
10/01/2019
7.04
 5,400 7.39 7.39 7.04 0 0 0
09/01/2019
7.39
 0 7.39 7.39 7.39 0 0 0
08/01/2019
7.39
 0 7.39 7.39 7.39 0 0 0
07/01/2019
7.39
 0 7.21 7.39 7.39 0 0 0
04/01/2019
7.21
 4,100 7.92 7.92 7.21 0 0 0
03/01/2019
7.92
 3,000 8.36 8.36 7.92 0 0 0
02/01/2019
8.36
 2,000 9.15 9.15 8.36 0 0 0
28/12/2018
9.15
 1,900 7.57 9.15 7.21 0 0 0
27/12/2018
7.57
 600 8.80 8.80 7.57 0 0 0
26/12/2018
8.80
 0 8.80 8.80 8.80 0 0 0
25/12/2018
8.80
 0 8.80 8.80 8.80 0 0 0
24/12/2018
8.80
 0 8.62 8.80 8.80 0 0 0
21/12/2018
8.62
 300 8.01 9.15 8.62 0 0 0
20/12/2018
8.01
 0 7.92 8.01 8.01 0 0 0
19/12/2018
7.92
 12,600 8.36 8.36 7.92 0 0 0
18/12/2018
8.36
 3,900 8.62 8.62 8.36 0 0 0
17/12/2018
8.62
 20,300 8.71 8.71 8.62 0 0 0
14/12/2018
8.71
 0 8.71 8.71 8.71 0 0 0
13/12/2018
8.71
 0 8.71 8.71 8.71 0 0 0
12/12/2018
8.71
 500 8.62 8.71 8.71 0 0 0
11/12/2018
8.62
 0 8.71 8.62 8.62 0 0 0
10/12/2018
8.71
 1,100 8.80 8.80 8.09 0 0 0
07/12/2018
8.80
 0 8.80 8.80 8.80 0 0 0
06/12/2018
8.80
 0 8.80 8.80 8.80 0 0 0
05/12/2018
8.80
 500 8.80 8.80 8.80 0 0 0
04/12/2018
8.80
 1,500 8.80 8.80 8.80 0 0 0
03/12/2018
8.80
 1,000 8.71 8.80 8.80 0 0 0
30/11/2018
8.71
 0 8.71 8.71 8.71 0 0 0
29/11/2018
8.71
 0 8.71 8.71 8.71 0 0 0
28/11/2018
8.71
 1,300 8.80 8.80 8.71 0 0 0
27/11/2018
8.80
 13,400 8.89 8.89 8.80 0 0 0
26/11/2018
8.89
 1,000 8.80 8.89 8.89 0 0 0
23/11/2018
8.80
 1,000 8.89 8.89 8.80 0 0 0
22/11/2018
8.89
 43,701 9.24 9.24 8.80 0 0 0
21/11/2018
9.24
 8,800 9.24 9.24 9.24 0 0 0
20/11/2018
9.24
 10,000 9.41 9.41 9.24 0 0 0
19/11/2018
9.41
 30,061 8.53 9.41 9.15 0 0 0
16/11/2018
8.53
 16,100 8.71 8.71 8.53 0 0 0
15/11/2018
8.71
 0 8.53 8.71 8.71 0 0 0
14/11/2018
8.53
 2,000 8.80 8.80 8.53 0 0 0
13/11/2018
8.80
 0 8.80 8.80 8.80 0 0 0
12/11/2018
8.80
 0 8.80 8.80 8.80 0 0 0
09/11/2018
8.80
 0 8.62 8.80 8.80 0 0 0
08/11/2018
8.62
 3,800 9.06 9.06 8.62 0 0 0
07/11/2018
9.06
 4,000 9.24 9.24 8.97 0 0 0
06/11/2018
9.24
 550 9.41 9.41 9.24 0 0 0
05/11/2018
9.41
 1,500 9.50 9.50 9.41 0 0 0
02/11/2018
9.50
 100 8.80 9.50 9.50 0 0 0
01/11/2018
8.80
 0 8.80 8.80 8.80 0 0 0
31/10/2018
8.80
 4,100 8.80 9.59 8.80 0 0 0
30/10/2018
8.80
 4,506 9.68 9.68 8.80 0 0 0
29/10/2018
9.68
 6,156 9.68 9.68 8.89 0 0 0
26/10/2018
9.68
 100 9.15 9.68 9.68 0 0 0
25/10/2018
9.15
 1,106 9.59 9.59 9.15 0 0 0
24/10/2018
9.59
 14,056 9.68 9.68 9.50 0 0 0
23/10/2018
9.68
 90,210 8.80 10.03 9.15 0 0 0
22/10/2018
8.80
 1,306 9.24 9.24 8.80 0 0 0
19/10/2018
9.24
 40,100 8.71 9.68 8.53 0 0 0
18/10/2018
8.71
 16,500 8.53 8.71 8.53 0 0 0
17/10/2018
8.53
 1,700 8.36 8.53 8.36 0 0 0
16/10/2018
8.36
 10,166 8.45 8.45 8.36 0 0 0
15/10/2018
8.45
 11,200 8.45 9.15 8.45 0 0 0
12/10/2018
8.45
 95,080 8.36 8.45 8.36 0 0 0
11/10/2018
8.36
 41,200 8.53 8.53 8.18 0 0 0
10/10/2018
8.53
 25,300 8.45 8.53 8.45 0 0 0
09/10/2018
8.45
 91,000 8.09 8.45 8.09 0 0 0
08/10/2018
8.09
 0 8.09 8.09 8.09 0 0 0
05/10/2018
8.09
 15,500 8.27 8.27 8.09 0 0 0
04/10/2018
8.27
 2,920 8.27 8.45 8.27 0 0 0
03/10/2018
8.27
 30,000 8.18 8.27 8.18 0 0 0
02/10/2018
8.18
 20,400 8.36 8.36 8.09 0 0 0
01/10/2018
8.36
 102,100 8.09 8.36 7.92 0 0 0
28/09/2018
8.09
 8,300 8.01 8.27 7.57 0 0 0
27/09/2018
8.01
 22,100 8.01 8.36 7.92 0 0 0
26/09/2018
8.01
 29,800 8.09 8.09 7.92 0 0 0
25/09/2018
8.09
 50,800 8.01 8.09 7.83 0 0 0
24/09/2018
8.01
 13,000 8.01 8.01 8.01 0 0 0
21/09/2018
8.01
 11,400 8.09 8.09 7.92 0 0 0
20/09/2018
8.09
 17,200 8.09 8.18 8.09 0 0 0
19/09/2018
8.09
 11,400 8.01 8.27 8.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |