CTCP DAP - VINACHEM (ddv)

16.70
-0.10
(-0.60%)

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
(2024-10-09)
0 0% 11,952,600 -157,600 -2.6
16.10
17.30
16.70
2 tháng
(2024-09-09)
-0.90 -5.06% 26,441,900 -248,500 -4.2
16.10
18.10
16.70
3 tháng
(2024-08-12)
-0.80 -4.52% 45,501,200 -247,200 -4.2
16.10
18.90
16.70
6 tháng
(2024-05-13)
-0.67 -3.81% 205,890,900 1,437,300 28.7
15.90
22.90
16.70
12 tháng
(2023-11-14)
7.48 79.48% 367,525,600 7,782,600 129.6
9.22
22.90
16.70
24 tháng
(2022-11-21)
9.60 131.43% 638,245,852 7,859,453 130.1
6.86
22.90
16.70
36 tháng
(2021-11-24)
-9.23 -35.32% 912,460,976 7,894,653 130.9
5.89
29.47
16.70
60 tháng
(2019-12-05)
11.62 220.14% 1,363,968,294 7,930,953 131.0
4.66
33.96
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2017
6.07
13,200 6.07 6.25 5.98 0 0 0
25/08/2017
6.07
9,000 6.25 6.25 5.98 0 0 0
24/08/2017
6.25
19,300 6.16 6.42 6.16 0 0 0
23/08/2017
6.16
10,000 6.60 6.60 6.16 0 0 0
22/08/2017
6.60
5,100 6.51 6.60 6.51 0 0 0
21/08/2017
6.51
37,100 6.51 6.69 6.51 0 0 0
18/08/2017
6.51
0 6.25 6.51 6.51 0 0 0
17/08/2017
6.25
26,900 6.60 6.60 6.25 0 0 0
16/08/2017
6.60
29,500 6.69 6.69 6.51 0 0 0
15/08/2017
6.69
16,200 6.42 6.69 6.51 0 0 0
14/08/2017
6.42
17,700 6.69 6.77 6.33 0 0 0
11/08/2017
6.69
15,610 6.95 6.95 6.42 0 0 0
10/08/2017
6.95
0 6.95 6.95 6.95 0 0 0
09/08/2017
6.95
53,910 6.86 7.21 6.69 0 0 0
08/08/2017
6.86
80,260 6.95 7.04 6.77 0 0 0
07/08/2017
6.95
63,800 7.04 7.83 6.95 0 0 0
04/08/2017
7.04
81,000 6.33 7.04 6.16 0 0 0
03/08/2017
6.33
4,700 5.54 6.33 6.07 0 0 0
02/08/2017
5.54
510 6.51 6.51 5.54 0 0 0
01/08/2017
6.51
0 5.81 6.51 6.51 0 0 0
31/07/2017
5.81
24,700 6.25 6.60 5.81 0 0 0
28/07/2017
6.25
900 6.33 6.33 6.16 0 0 0
27/07/2017
6.33
540 6.16 6.33 5.37 0 0 0
26/07/2017
6.16
20,700 6.16 6.25 5.98 0 0 0
25/07/2017
6.16
1,900 6.07 6.16 6.16 0 0 0
24/07/2017
6.07
0 6.07 6.07 6.07 0 0 0
21/07/2017
6.07
5,000 6.60 6.60 6.07 0 0 0
20/07/2017
6.60
100 6.16 6.60 6.60 0 0 0
19/07/2017
6.16
2,000 6.07 6.16 6.16 0 0 0
18/07/2017
6.07
11,000 5.98 6.07 6.07 0 0 0
17/07/2017
5.98
12,300 5.98 6.60 5.98 0 0 0
14/07/2017
5.98
22,269 5.98 6.16 5.81 0 0 0
13/07/2017
5.98
30,400 5.19 6.16 5.89 0 0 0
12/07/2017
5.19
500 5.72 6.42 5.19 0 0 0
11/07/2017
5.72
500 4.93 5.72 5.72 0 0 0
10/07/2017
4.93
1,400 5.54 5.54 4.93 0 0 0
07/07/2017
5.54
5,800 5.01 5.54 5.01 0 0 0
06/07/2017
5.01
16,000 5.54 5.54 5.01 0 0 0
05/07/2017
5.54
1,900 5.63 5.72 5.54 0 0 0
04/07/2017
5.63
500 6.42 6.42 5.63 0 0 0
03/07/2017
6.42
1,300 6.69 6.69 6.42 0 0 0
30/06/2017
6.69
319,500 7.13 7.13 6.42 0 0 0
29/06/2017
7.13
163,100 5.72 7.13 5.89 0 0 0
28/06/2017
5.72
32,600 5.98 6.25 5.63 0 0 0
27/06/2017
5.98
5,600 6.07 6.51 5.45 0 0 0
26/06/2017
6.07
3,400 5.54 6.07 6.07 0 0 0
23/06/2017
5.54
2,600 5.63 5.63 5.54 0 0 0
22/06/2017
5.63
5,000 5.63 5.63 5.63 0 0 0
21/06/2017
5.63
500 6.16 6.16 5.63 0 0 0
20/06/2017
6.16
0 6.16 6.16 6.16 0 0 0
19/06/2017
6.16
100 5.89 6.16 6.16 0 0 0
16/06/2017
5.89
700 5.89 5.89 5.89 0 0 0
15/06/2017
5.89
1,300 5.72 5.89 5.89 0 0 0
14/06/2017
5.72
0 5.72 5.72 5.72 0 0 0
13/06/2017
5.72
9,000 5.72 5.72 5.72 0 0 0
12/06/2017
5.72
5,000 5.72 5.72 5.72 0 0 0
09/06/2017
5.72
700 6.07 6.51 5.72 0 0 0
08/06/2017
6.07
500 6.16 6.16 6.07 0 0 0
07/06/2017
6.16
2,800 5.72 6.16 5.72 0 0 0
06/06/2017
5.72
22,500 6.16 6.16 5.63 0 0 0
05/06/2017
6.16
100 5.37 6.16 6.16 0 0 0
02/06/2017
5.37
2,000 5.28 5.37 5.37 0 0 0
01/06/2017
5.28
0 5.28 5.28 5.28 0 0 0
31/05/2017
5.28
0 5.28 5.28 5.28 0 0 0
30/05/2017
5.28
11,500 5.54 5.54 5.28 0 0 0
29/05/2017
5.54
0 5.54 5.54 5.54 0 0 0
26/05/2017
5.54
200 5.54 5.54 5.54 0 0 0
25/05/2017
5.54
3,000 5.72 5.72 5.54 0 0 0
24/05/2017
5.72
1,400 5.54 6.16 5.54 0 0 0
23/05/2017
5.54
10,300 5.81 5.81 5.54 0 0 0
22/05/2017
5.81
9,900 6.51 6.51 5.81 0 0 0
19/05/2017
6.51
200 6.86 6.86 6.51 0 0 0
18/05/2017
6.86
14,800 5.81 6.86 6.16 0 0 0
17/05/2017
5.81
25,400 5.63 6.42 5.81 0 0 0
16/05/2017
5.63
4,000 5.63 5.63 5.63 0 0 0
15/05/2017
5.63
0 5.54 5.63 5.63 0 0 0
12/05/2017
5.54
25,500 5.89 5.98 5.54 0 0 0
11/05/2017
5.89
5,000 5.81 5.89 5.89 0 0 0
10/05/2017
5.81
2,400 5.63 5.81 5.72 0 0 0
09/05/2017
5.63
4,100 5.63 5.81 5.63 0 0 0
08/05/2017
5.63
3,000 5.54 5.63 5.54 0 0 0
05/05/2017
5.54
12,300 5.54 5.54 5.54 0 0 0
04/05/2017
5.54
10,100 5.54 5.54 5.54 0 0 0
03/05/2017
5.54
5,000 6.16 6.16 5.54 0 0 0
28/04/2017
6.16
100 5.54 6.16 6.16 0 0 0
27/04/2017
5.54
15,000 6.51 6.51 5.54 0 0 0
26/04/2017
6.51
0 6.51 6.51 6.51 0 0 0
25/04/2017
6.51
0 5.98 6.51 6.51 0 0 0
24/04/2017
5.98
200 6.07 6.95 5.98 0 0 0
21/04/2017
6.07
0 6.07 6.07 6.07 0 0 0
20/04/2017
6.07
100 5.28 6.07 6.07 0 0 0
19/04/2017
5.28
900 4.75 5.28 5.28 0 0 0
18/04/2017
4.75
0 4.75 4.75 4.75 0 0 0
17/04/2017
4.75
0 4.75 4.75 4.75 0 0 0
14/04/2017
4.75
0 4.75 4.75 4.75 0 0 0
13/04/2017
4.75
8,100 5.28 5.28 4.75 0 0 0
12/04/2017
5.28
2,800 5.37 5.72 5.28 0 0 0
11/04/2017
5.37
5,000 6.16 6.16 5.37 0 0 0
10/04/2017
6.16
100 5.72 6.16 6.16 0 0 0
07/04/2017
5.72
0 5.72 5.72 5.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |