CTCP DAP - VINACHEM (ddv)

17.70
0
(0%)
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
(2024-08-19) 		-0.90 -4.86% 14,202,500 2,300 0.0
17.20
18.90
17.60
2 tháng
(2024-07-22) 		-0.60 -3.30% 46,167,300 -168,700 -3.0
15.90
18.90
17.60
3 tháng
(2024-06-20) 		-1.52 -7.97% 106,703,500 146,500 3.7
15.90
22.90
17.60
6 tháng
(2024-03-22) 		2.07 13.32% 261,291,500 7,455,000 126.7
13.69
22.90
17.60
12 tháng
(2023-09-25) 		6.92 64.82% 375,964,800 8,083,100 134.4
8.35
22.90
17.60
24 tháng
(2022-09-29) 		4.05 29.90% 636,828,926 8,105,653 134.3
5.89
22.90
17.60
36 tháng
(2021-10-04) 		-7.30 -29.31% 938,691,983 8,165,203 135.7
5.89
30.09
17.60
60 tháng
(2019-10-15) 		11.97 212.57% 1,341,862,199 8,179,453 135.3
4.66
33.96
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
9.76
 1,187,800 9.57 9.76 9.57 0 0 0
06/07/2023
9.57
 1,501,800 9.76 9.94 9.39 0 20,000 -0.2
05/07/2023
9.76
 2,665,873 9.76 9.94 9.57 0 0 0
04/07/2023
9.76
 1,597,452 9.85 9.94 9.57 0 0 0
03/07/2023
9.85
 2,813,504 9.48 10.13 9.57 200 0 0.0
30/06/2023
9.48
 1,302,741 9.48 9.66 9.39 1,000 0 0.0
29/06/2023
9.48
 2,120,574 9.85 9.94 9.48 0 26,800 -0.3
28/06/2023
9.85
 4,300,476 9.39 9.94 9.29 0 0 0
27/06/2023
9.39
 275,310 9.20 9.39 9.20 100 0 0.0
26/06/2023
9.20
 1,170,300 9.39 9.39 9.11 18,000 23,000 -0.0
23/06/2023
9.39
 793,180 9.48 9.57 9.29 0 0 0
22/06/2023
9.48
 1,639,885 9.11 9.66 9.20 0 0 0
21/06/2023
9.11
 596,410 9.20 9.29 9.11 0 0 0
20/06/2023
9.20
 674,743 9.01 9.20 8.92 0 0 0
19/06/2023
9.01
 1,232,078 9.29 9.29 8.83 700 0 0.0
16/06/2023
9.29
 1,086,080 9.29 9.39 9.11 0 0 0
15/06/2023
9.29
 1,011,322 9.29 9.48 9.20 25,000 0 0.3
14/06/2023
9.29
 1,478,333 9.57 9.76 9.20 1,700 0 0.0
13/06/2023
9.57
 983,625 9.85 10.04 9.48 0 0 0
12/06/2023
9.85
 1,711,065 9.66 10.04 9.57 25,100 0 0.3
09/06/2023
9.66
 1,096,415 9.39 9.66 9.29 300 0 0.0
08/06/2023
9.39
 1,438,690 9.48 9.66 9.29 0 0 0
07/06/2023
9.48
 1,529,472 9.48 9.48 9.29 200 0 0.0
06/06/2023
9.48
 1,477,722 9.57 9.66 9.39 0 0 0
05/06/2023
9.57
 1,823,351 9.39 9.85 9.48 0 0 0
02/06/2023
9.39
 1,463,580 9.39 9.48 9.20 100 0 0.0
01/06/2023
9.39
 2,069,112 9.39 9.48 9.11 0 0 0
31/05/2023
9.39
 1,522,171 9.39 9.66 9.20 0 0 0
30/05/2023
9.39
 2,529,657 9.01 9.57 9.01 0 0 0
29/05/2023
9.01
 401,761 8.92 9.20 8.83 0 0 0
26/05/2023
8.92
 721,815 8.92 9.01 8.73 100 0 0.0
25/05/2023
8.92
 502,910 9.01 9.01 8.73 0 0 0
24/05/2023
9.01
 1,389,074 8.73 9.20 8.73 0 0 0
23/05/2023
8.73
 1,353,007 8.55 8.92 8.64 0 0 0
22/05/2023
8.55
 561,606 8.55 8.64 8.36 0 0 0
19/05/2023
8.55
 487,826 8.55 8.64 8.36 91,200 0 0.8
18/05/2023
8.55
 338,901 8.73 8.73 8.46 0 0 0
17/05/2023
8.73
 1,337,171 8.36 8.92 8.36 75,000 0 0.7
16/05/2023
8.36
 518,550 8.55 8.64 8.36 500 0 0.0
15/05/2023
8.55
 1,037,592 8.46 8.92 8.46 0 0 0
12/05/2023
8.46
 563,737 8.55 8.64 8.36 0 300 -0.0
11/05/2023
8.55
 1,341,624 8.36 8.83 8.27 0 0 0
10/05/2023
8.36
 426,753 8.27 8.36 8.18 0 0 0
09/05/2023
8.27
 312,910 8.27 8.46 8.18 0 0 0
08/05/2023
8.27
 1,257,000 7.81 8.55 7.71 0 0 0
05/05/2023
7.81
 181,500 7.71 7.81 7.71 0 0 0
04/05/2023
7.71
 150,500 7.81 7.81 7.62 100 200 -0.0
28/04/2023
7.81
 217,207 7.81 7.81 7.71 0 0 0
27/04/2023
7.81
 303,500 7.81 7.81 7.71 200 0 0.0
26/04/2023
7.81
 409,117 7.81 7.81 7.62 0 0 0
25/04/2023
7.81
 577,203 7.90 7.90 7.71 0 0 0
24/04/2023
7.90
 436,949 8.18 8.18 7.71 0 0 0
21/04/2023
8.18
 304,618 8.08 8.27 7.99 0 0 0
20/04/2023
8.08
 181,500 8.08 8.18 8.08 100 0 0.0
19/04/2023
8.08
 459,100 8.18 8.27 7.99 0 0 0
18/04/2023
8.18
 318,405 8.27 8.36 8.08 0 0 0
17/04/2023
8.27
 312,000 8.36 8.36 8.18 0 0 0
14/04/2023
8.36
 714,617 8.55 8.64 8.27 0 0 0
13/04/2023
8.55
 761,205 8.46 8.64 8.36 0 0 0
12/04/2023
8.46
 625,200 8.55 8.55 8.36 0 0 0
11/04/2023
8.55
 515,500 8.46 8.55 8.27 0 0 0
10/04/2023
8.46
 1,197,118 8.18 8.64 8.36 0 0 0
07/04/2023
8.18
 689,809 8.27 8.36 7.99 0 0 0
06/04/2023
8.27
 978,011 8.46 8.64 8.27 0 0 0
05/04/2023
8.46
 1,936,118 8.08 8.73 8.08 0 0 0
04/04/2023
8.08
 527,523 7.90 8.08 7.90 0 0 0
03/04/2023
7.90
 316,000 7.90 7.99 7.81 0 0 0
31/03/2023
7.90
 114,711 7.90 7.90 7.81 0 0 0
30/03/2023
7.90
 342,019 7.90 7.99 7.90 0 0 0
29/03/2023
7.90
 180,300 7.90 7.99 7.81 0 0 0
28/03/2023
7.90
 502,908 7.90 7.99 7.90 0 0 0
27/03/2023
7.90
 201,113 7.81 7.99 7.81 0 0 0
24/03/2023
7.81
 371,221 7.71 7.99 7.81 0 0 0
23/03/2023
7.71
 1,400 7.71 7.71 7.53 0 0 0
22/03/2023
7.71
 179,000 7.71 7.81 7.71 0 0 0
21/03/2023
7.71
 299,500 7.71 7.90 7.62 0 0 0
20/03/2023
7.71
 254,600 7.81 7.81 7.62 100 0 0.0
17/03/2023
7.81
 261,000 7.90 7.90 7.71 0 0 0
16/03/2023
7.90
 223,700 7.90 7.90 7.71 0 0 0
15/03/2023
7.90
 310,000 7.71 7.99 7.71 0 0 0
14/03/2023
7.71
 571,629 7.99 7.99 7.71 0 0 0
13/03/2023
7.99
 428,900 7.99 8.08 7.90 1,000 0 0.0
10/03/2023
7.99
 679,903 7.99 8.18 7.90 0 0 0
09/03/2023
7.99
 519,711 7.81 7.99 7.81 0 0 0
08/03/2023
7.81
 455,001 7.71 7.90 7.71 0 0 0
07/03/2023
7.71
 519,911 7.90 7.99 7.71 0 0 0
06/03/2023
7.90
 379,700 7.81 7.99 7.81 0 0 0
03/03/2023
7.81
 420,450 7.99 8.08 7.81 0 0 0
02/03/2023
7.99
 1,060,501 7.81 8.08 7.71 0 0 0
01/03/2023
7.81
 501,800 7.71 7.90 7.62 0 0 0
28/02/2023
7.71
 304,900 7.71 7.90 7.71 0 0 0
27/02/2023
7.71
 317,206 7.71 7.81 7.62 0 0 0
24/02/2023
7.71
 479,300 7.90 7.99 7.71 0 0 0
23/02/2023
7.90
 443,700 7.99 8.08 7.62 0 0 0
22/02/2023
7.99
 498,443 8.27 8.27 7.90 0 0 0
21/02/2023
8.27
 325,601 8.27 8.36 8.18 0 0 0
20/02/2023
8.27
 756,000 8.18 8.36 8.08 0 0 0
16/02/2023
8.18
 1,240,600 7.90 8.18 7.90 0 0 0
15/02/2023
7.90
 905,177 7.81 8.08 7.71 0 0 0
14/02/2023
7.81
 1,548,500 7.81 7.81 7.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |