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)
25/11/2021
26.39
 598,360 26.13 27.10 25.95 0 0 0
24/11/2021
26.13
 747,364 27.10 27.19 25.95 200 0 0.0
23/11/2021
27.10
 731,966 26.31 27.10 25.34 900 100 0.0
22/11/2021
26.31
 2,058,155 27.19 27.54 25.60 10,500 0 0.3
19/11/2021
27.19
 3,905,619 29.03 29.03 26.66 0 0 0
18/11/2021
29.03
 1,799,615 29.83 30.53 28.77 5,600 0 0.2
17/11/2021
29.83
 1,054,400 30.09 31.32 29.65 7,500 300 0.2
16/11/2021
30.09
 3,544,305 27.01 30.79 27.01 0 29,800 -1.0
15/11/2021
27.01
 1,021,049 26.83 27.36 26.48 0 2,100 -0.1
12/11/2021
26.83
 1,270,641 26.13 27.27 25.51 300 0 0.0
11/11/2021
26.13
 1,491,000 27.10 27.19 25.95 1,000 9,200 -0.2
10/11/2021
27.10
 1,158,100 27.27 27.63 26.66 2,600 0 0.1
09/11/2021
27.27
 1,277,000 27.27 27.63 26.75 0 2,000 -0.1
08/11/2021
27.27
 1,394,344 27.10 27.80 26.66 1,300 150 0.0
05/11/2021
27.10
 2,213,326 25.78 27.71 25.25 300 0 0.0
04/11/2021
25.78
 717,605 25.78 26.31 25.25 0 2,400 -0.1
03/11/2021
25.78
 1,470,512 26.31 27.10 24.63 19,200 3,800 0.5
02/11/2021
26.31
 2,278,729 24.63 26.83 24.28 3,600 6,800 -0.1
01/11/2021
24.63
 1,093,947 24.55 25.51 24.37 3,400 0 0.1
29/10/2021
24.55
 646,490 24.90 25.34 24.46 1,000 0 0.0
28/10/2021
24.90
 858,500 24.63 25.34 24.37 4,100 0 0.1
27/10/2021
24.63
 830,700 24.72 24.81 24.46 2,400 0 0.1
26/10/2021
24.72
 822,838 24.63 25.87 24.19 0 0 0
25/10/2021
24.63
 1,161,400 25.43 25.60 24.46 0 0 0
22/10/2021
25.43
 777,200 25.60 26.39 25.25 4,000 0 0.1
21/10/2021
25.60
 699,700 25.43 26.75 24.99 0 0 0
20/10/2021
25.43
 1,149,100 25.69 26.83 24.90 6,900 0 0.2
19/10/2021
25.69
 871,000 24.99 26.31 24.81 100 400 -0.0
18/10/2021
24.99
 870,700 25.95 26.39 24.11 0 1,100 -0.0
15/10/2021
25.95
 1,474,600 27.54 28.15 25.51 7,800 0 0.2
14/10/2021
27.54
 2,013,900 25.07 28.15 24.99 1,100 6,800 -0.2
13/10/2021
25.07
 1,236,200 23.76 25.43 23.76 1,100 7,200 -0.2
12/10/2021
23.76
 839,000 22.44 24.19 22.35 0 100 -0.0
11/10/2021
22.44
 1,386,700 23.14 23.14 21.73 2,200 1,100 0.0
08/10/2021
23.14
 1,120,600 23.84 24.55 23.05 10,000 0 0.3
07/10/2021
23.84
 749,430 24.63 24.63 23.76 0 0 0
06/10/2021
24.63
 544,600 25.43 25.43 24.28 0 0 0
05/10/2021
25.43
 1,027,238 24.90 25.69 23.84 0 100 -0.0
04/10/2021
24.90
 1,358,598 25.69 27.54 24.46 0 1,400 -0.0
01/10/2021
25.69
 2,661,562 26.31 28.59 25.07 100 7,200 -0.2
30/09/2021
26.31
 781,855 24.02 26.31 24.46 0 8,200 -0.2
29/09/2021
24.02
 1,395,308 22.44 24.02 21.38 0 1,900 -0.0
28/09/2021
22.44
 4,064,771 22.88 23.67 20.24 10,900 5,000 0.1
27/09/2021
22.88
 2,304,194 27.71 27.71 22.88 5,300 0 0.1
24/09/2021
27.71
 5,471,780 27.80 31.23 25.07 11,200 2,500 0.3
23/09/2021
27.80
 6,436,284 31.76 32.55 27.45 5,500 644 0.2
22/09/2021
31.76
 2,722,270 33.87 33.87 30.97 100 1,500 -0.1
21/09/2021
33.87
 1,569,081 33.96 36.95 31.23 0 2,600 -0.1
20/09/2021
33.96
 2,793,482 31.50 33.96 29.56 0 800 -0.0
17/09/2021
31.50
 7,234,407 31.50 32.99 28.86 1,700 23,000 -0.7
16/09/2021
31.50
 5,098,517 33.43 36.95 31.23 400 12,600 -0.5
15/09/2021
33.43
 8,506,000 31.85 36.51 32.55 4,594 20,600 -0.7
14/09/2021
31.85
 3,645,596 27.89 31.85 30.97 9,200 0 0.3
13/09/2021
27.89
 6,256,287 24.72 27.89 25.51 500 3,100 -0.1
10/09/2021
24.72
 4,035,518 22.70 24.72 21.56 1,000 0 0.0
09/09/2021
22.70
 3,937,400 20.32 22.88 20.15 30,000 0 0.7
08/09/2021
20.32
 3,049,100 20.24 21.12 19.88 3,100 0 0.1
07/09/2021
20.24
 4,975,077 20.68 20.94 19.36 0 300 -0.0
06/09/2021
20.68
 3,437,200 20.06 21.03 19.71 10,000 0 0.2
01/09/2021
20.06
 4,595,100 18.48 20.06 18.21 0 0 0
31/08/2021
18.48
 3,451,451 18.65 18.92 18.21 0 10,000 -0.2
30/08/2021
18.65
 4,335,300 17.16 18.83 16.72 0 0 0
27/08/2021
17.16
 4,014,753 16.80 18.04 14.96 0 10,000 -0.2
26/08/2021
16.80
 7,445,119 15.04 16.89 14.96 10,000 0 0.2
25/08/2021
15.04
 5,225,699 15.66 15.66 14.52 0 500 -0.0
24/08/2021
15.66
 6,058,656 16.01 16.54 15.48 0 700 -0.0
23/08/2021
16.01
 7,291,378 15.04 16.80 14.96 300 300 -0.0
20/08/2021
15.04
 11,108,700 13.99 15.40 13.99 0 2,700 -0.0
19/08/2021
13.99
 3,179,200 13.64 14.17 13.37 700 15,700 -0.2
18/08/2021
13.64
 1,627,000 13.64 13.73 13.37 10,000 10 0.2
17/08/2021
13.64
 1,670,100 13.99 13.99 13.37 0 20 -0.0
16/08/2021
13.99
 2,441,800 13.81 14.43 13.81 8,200 0 0.1
13/08/2021
13.81
 3,628,676 13.46 14.08 12.93 0 0 0
12/08/2021
13.46
 5,851,201 14.08 14.08 13.11 0 0 0
11/08/2021
14.08
 3,455,861 14.43 14.60 13.81 3,030 5,000 -0.0
10/08/2021
14.43
 3,658,518 14.69 14.78 14.08 6,500 100 0.1
09/08/2021
14.69
 3,544,824 13.90 14.87 13.73 0 0 0
06/08/2021
13.90
 3,328,900 14.17 14.52 13.73 5,000 0 0.1
05/08/2021
14.17
 6,926,000 13.11 14.43 12.85 500 0 0.0
04/08/2021
13.11
 1,495,200 13.20 13.37 12.93 0 0 0
03/08/2021
13.20
 2,649,200 13.20 13.55 12.85 0 0 0
02/08/2021
13.20
 3,640,300 12.58 13.37 12.58 0 0 0
30/07/2021
12.58
 1,181,200 12.41 12.67 12.23 5,600 7,700 -0.0
29/07/2021
12.41
 1,251,500 12.23 12.67 12.14 0 38,600 -0.5
28/07/2021
12.23
 1,756,208 12.67 12.67 12.14 0 5,000 -0.1
27/07/2021
12.67
 2,735,600 12.67 13.11 12.32 7,600 0 0.1
26/07/2021
12.67
 2,406,900 11.61 12.67 11.44 29,500 0 0.4
23/07/2021
11.61
 1,679,850 11.53 12.14 11.35 14,100 0 0.2
22/07/2021
11.53
 787,572 11.35 11.61 11.17 0 0 0
21/07/2021
11.35
 843,700 11.17 11.79 11.26 0 0 0
20/07/2021
11.17
 638,600 10.82 11.53 10.73 0 4,000 -0.1
19/07/2021
10.82
 417,800 11.44 11.44 10.56 0 0 0
16/07/2021
11.44
 661,500 11.35 11.61 11.26 0 0 0
15/07/2021
11.35
 536,446 11.00 11.53 10.91 0 0 0
14/07/2021
11.00
 526,900 11.26 11.26 10.56 0 0 0
13/07/2021
11.26
 529,900 10.82 11.35 10.73 0 0 0
12/07/2021
10.82
 1,916,330 11.61 11.61 10.21 0 0 0
09/07/2021
11.61
 1,329,810 11.97 12.14 11.44 0 0 0
08/07/2021
11.97
 803,928 12.05 12.58 11.88 0 0 0
07/07/2021
12.05
 1,676,320 12.14 12.58 11.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |