CTCP DAP - VINACHEM (ddv)

17.90
0.30
(1.70%)
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)
25/04/2022
17.86
 1,651,500 18.65 19.00 17.60 100 0 0.0
22/04/2022
18.65
 3,087,400 16.72 18.74 14.34 0 0 0
21/04/2022
16.72
 3,643,300 19.00 19.00 16.72 6,000 0 0.1
20/04/2022
19.00
 1,253,920 20.59 21.82 18.48 0 0 0
19/04/2022
20.59
 2,157,900 21.20 22.88 19.36 0 0 0
18/04/2022
21.20
 4,151,500 24.37 24.99 21.20 0 0 0
15/04/2022
24.37
 946,100 25.16 25.43 24.37 0 0 0
14/04/2022
25.16
 1,177,100 23.76 25.95 23.67 0 0 0
13/04/2022
23.76
 917,300 22.79 23.93 22.44 0 0 0
12/04/2022
22.79
 1,110,600 23.58 24.28 22.79 0 800 -0.0
08/04/2022
23.58
 908,004 24.11 24.90 23.49 0 0 0
07/04/2022
24.11
 643,400 24.19 24.72 23.93 0 0 0
06/04/2022
24.19
 881,000 24.11 24.81 23.76 0 0 0
05/04/2022
24.11
 2,339,370 24.90 25.25 23.67 0 0 0
04/04/2022
24.90
 1,536,300 25.51 26.22 24.46 0 0 0
01/04/2022
25.51
 1,080,606 25.25 25.78 24.72 0 2,200 -0.1
31/03/2022
25.25
 2,020,470 25.87 26.39 24.99 0 1,000 -0.0
30/03/2022
25.87
 1,954,014 27.54 28.42 25.51 0 0 0
29/03/2022
27.54
 1,783,479 26.31 27.98 26.13 200 900 -0.0
28/03/2022
26.31
 1,752,701 25.87 26.31 25.43 0 0 0
25/03/2022
25.87
 1,470,000 25.43 25.95 25.07 0 4,600 -0.1
24/03/2022
25.43
 1,934,645 25.16 25.95 25.16 0 0 0
23/03/2022
25.16
 1,713,505 25.60 26.22 25.16 300 0 0.0
22/03/2022
25.60
 2,300,655 25.51 26.39 24.90 100 0 0.0
21/03/2022
25.51
 1,084,111 24.90 25.95 24.90 500 0 0.0
18/03/2022
24.90
 1,203,258 23.58 25.07 23.67 0 0 0
17/03/2022
23.58
 1,695,448 24.81 25.16 23.40 0 0 0
16/03/2022
24.81
 1,673,522 25.78 26.39 24.55 0 0 0
15/03/2022
25.78
 1,756,664 25.78 27.36 24.19 0 400 -0.0
14/03/2022
25.78
 4,558,980 28.86 29.83 25.34 0 0 0
11/03/2022
28.86
 5,696,500 28.42 29.83 27.98 1,000 2,100 -0.0
10/03/2022
28.42
 2,515,136 29.47 29.47 28.33 0 0 0
09/03/2022
29.47
 5,702,256 29.47 30.35 27.98 4,500 0 0.1
08/03/2022
29.47
 5,816,782 28.86 29.74 28.51 2,200 0 0.1
07/03/2022
28.86
 7,501,992 26.22 29.03 26.22 15,000 300 0.5
04/03/2022
26.22
 1,988,016 25.95 26.83 25.43 0 0 0
03/03/2022
25.95
 2,811,961 24.72 26.04 24.55 0 700 -0.0
02/03/2022
24.72
 2,116,885 24.90 25.51 24.19 0 0 0
01/03/2022
24.90
 2,935,718 25.25 25.95 24.37 0 0 0
28/02/2022
25.25
 2,719,857 23.49 25.43 23.49 10,400 0 0.3
25/02/2022
23.49
 2,212,231 22.52 23.76 22.44 0 0 0
24/02/2022
22.52
 2,994,740 21.73 22.79 20.85 500 0 0.0
23/02/2022
21.73
 3,239,662 20.85 21.82 20.85 0 0 0
22/02/2022
20.85
 3,186,032 19.44 21.64 19.80 10,400 0 0.3
21/02/2022
19.44
 2,334,038 17.16 19.44 17.16 0 0 0
18/02/2022
17.16
 513,900 16.98 17.24 16.80 0 0 0
17/02/2022
16.98
 1,043,700 17.42 17.42 16.72 0 0 0
16/02/2022
17.42
 481,520 17.42 17.77 17.24 0 0 0
15/02/2022
17.42
 427,000 17.16 17.95 17.24 0 0 0
14/02/2022
17.16
 346,700 17.77 18.04 16.28 0 0 0
11/02/2022
17.77
 424,220 17.68 18.21 17.60 0 0 0
10/02/2022
17.68
 484,620 17.60 18.39 17.42 0 0 0
09/02/2022
17.60
 423,263 17.60 18.30 17.33 0 500 -0.0
08/02/2022
17.60
 740,498 17.24 18.39 17.24 0 100 -0.0
07/02/2022
17.24
 510,910 17.07 18.30 17.07 0 0 0
28/01/2022
17.07
 842,300 16.01 17.60 16.28 500 0 0.0
27/01/2022
16.01
 582,800 14.96 16.72 15.22 100 0 0.0
26/01/2022
14.96
 443,199 14.43 15.75 14.43 0 0 0
25/01/2022
14.43
 905,100 14.87 15.40 13.90 2,000 0 0.0
24/01/2022
14.87
 514,300 16.10 16.19 14.08 1,000 0 0.0
21/01/2022
16.10
 518,600 16.36 18.74 15.57 0 0 0
20/01/2022
16.36
 857,500 16.01 16.72 15.75 0 0 0
19/01/2022
16.01
 469,600 16.54 17.42 15.57 0 0 0
18/01/2022
16.54
 1,075,000 15.84 18.65 14.08 0 1,400 -0.0
17/01/2022
15.84
 1,355,460 17.51 19.27 15.13 400 0 0.0
14/01/2022
17.51
 883,681 19.00 19.00 16.80 300 1,500 -0.0
13/01/2022
19.00
 925,200 20.24 20.24 18.48 0 0 0
12/01/2022
20.24
 617,498 20.59 22.52 19.18 0 0 0
11/01/2022
20.59
 595,260 20.85 21.12 20.24 1,000 0 0.0
10/01/2022
20.85
 1,399,207 22.00 22.44 20.59 300 0 0.0
07/01/2022
22.00
 974,933 22.44 24.46 21.82 200 0 0.0
06/01/2022
22.44
 888,464 22.88 24.55 22.17 0 0 0
05/01/2022
22.88
 1,020,421 23.05 23.67 22.44 0 0 0
04/01/2022
23.05
 687,719 23.40 23.49 22.88 0 0 0
31/12/2021
23.40
 444,901 23.76 23.93 23.14 0 0 0
30/12/2021
23.76
 305,830 23.84 25.07 23.58 0 0 0
29/12/2021
23.84
 278,800 24.19 24.28 23.76 0 0 0
28/12/2021
24.19
 1,114,192 23.76 24.81 22.88 0 0 0
27/12/2021
23.76
 746,947 24.19 24.19 23.32 0 0 0
24/12/2021
24.19
 908,500 24.90 25.43 23.40 0 3,000 -0.1
23/12/2021
24.90
 657,600 25.78 25.78 24.46 0 200 -0.0
22/12/2021
25.78
 835,200 26.13 26.83 25.51 0 0 0
21/12/2021
26.13
 1,565,373 24.46 26.39 24.37 0 0 0
20/12/2021
24.46
 648,549 24.19 25.34 24.37 200 0 0.0
17/12/2021
24.19
 724,900 23.84 25.87 23.76 0 0 0
16/12/2021
23.84
 482,200 24.46 24.46 23.76 300 0 0.0
15/12/2021
24.46
 338,800 24.72 24.81 24.11 0 0 0
14/12/2021
24.72
 594,928 24.63 25.07 24.11 0 0 0
13/12/2021
24.63
 556,778 24.46 25.43 23.05 0 0 0
10/12/2021
24.46
 317,165 24.55 24.63 24.28 0 0 0
09/12/2021
24.55
 453,649 24.63 25.43 23.05 0 0 0
08/12/2021
24.63
 261,468 24.81 25.34 24.19 0 0 0
07/12/2021
24.81
 929,500 23.32 26.57 22.88 500 0 0.0
06/12/2021
23.32
 1,103,472 24.55 24.99 22.88 600 1,000 -0.0
03/12/2021
24.55
 1,499,770 25.60 26.39 24.46 0 0 0
02/12/2021
25.60
 736,418 26.22 27.80 25.60 1,000 0 0.0
01/12/2021
26.22
 925,598 25.95 27.89 25.69 300 0 0.0
30/11/2021
25.95
 835,700 25.78 27.98 25.69 0 0 0
29/11/2021
25.78
 1,188,838 26.22 28.07 25.34 0 5,000 -0.2
26/11/2021
26.22
 823,100 26.39 27.10 22.44 0 16,400 -0.5

Chính sách bảo mật | Điều khoản sử dụng |