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)
06/07/2021
12.14
 1,994,650 13.02 13.99 11.70 0 0 0
05/07/2021
13.02
 2,248,270 13.46 13.55 12.93 0 0 0
02/07/2021
13.46
 1,427,300 13.46 13.55 13.29 0 0 0
01/07/2021
13.46
 1,369,424 13.55 13.81 13.29 0 0 0
30/06/2021
13.55
 2,564,141 13.20 13.99 13.20 100 1,000 -0.0
29/06/2021
13.20
 1,773,661 13.29 13.29 13.02 0 0 0
28/06/2021
13.29
 1,585,170 13.20 13.55 13.11 0 4,900 -0.1
25/06/2021
13.20
 1,243,400 13.11 13.29 12.93 500 2,600 -0.0
24/06/2021
13.11
 1,423,700 13.02 13.37 12.85 0 0 0
23/06/2021
13.02
 2,434,289 13.02 13.37 12.76 600 0 0.0
22/06/2021
13.02
 2,059,675 13.64 13.81 13.02 0 0 0
21/06/2021
13.64
 1,892,600 13.90 14.08 13.64 0 0 0
18/06/2021
13.90
 5,801,282 12.85 14.25 12.85 0 22,300 -0.3
17/06/2021
12.85
 2,266,200 13.11 14.08 12.58 0 0 0
16/06/2021
13.11
 1,498,710 13.29 13.37 13.02 3,500 0 0.1
15/06/2021
13.29
 1,265,616 13.64 15.31 13.11 3,500 0 0.1
14/06/2021
13.64
 4,083,190 13.02 14.08 12.76 0 1,000 -0.0
11/06/2021
13.02
 2,138,983 13.02 13.20 12.76 24,900 0 0.4
10/06/2021
13.02
 1,813,633 13.02 13.20 12.76 0 0 0
09/06/2021
13.02
 1,989,632 12.85 13.29 12.49 0 0 0
08/06/2021
12.85
 4,259,882 12.58 13.64 12.41 0 0 0
07/06/2021
12.58
 4,940,131 12.85 13.20 11.97 1,000 0 0.0
04/06/2021
12.85
 5,098,774 13.20 13.37 12.58 0 200 -0.0
03/06/2021
13.20
 6,806,009 12.85 13.99 12.32 0 3,000 -0.0
02/06/2021
12.85
 7,271,006 11.44 12.85 11.53 0 3,200 -0.0
01/06/2021
11.44
 4,369,660 10.82 11.61 10.73 4,700 2,000 0.0
31/05/2021
10.82
 3,131,614 10.65 11.09 8.97 0 0 0
28/05/2021
10.65
 1,392,110 10.73 10.91 10.38 0 0 0
27/05/2021
10.73
 3,370,900 10.56 11.35 10.47 1,300 0 0.0
26/05/2021
10.56
 4,328,850 9.41 10.65 9.33 0 0 0
25/05/2021
9.41
 2,411,700 9.24 9.68 9.15 0 0 0
24/05/2021
9.24
 1,316,500 9.24 9.59 9.15 0 0 0
21/05/2021
9.24
 1,065,100 9.41 9.41 9.15 100 0 0.0
20/05/2021
9.41
 1,510,620 9.50 9.94 9.24 0 0 0
19/05/2021
9.50
 808,600 9.50 9.59 9.33 0 0 0
18/05/2021
9.50
 522,400 9.68 9.77 9.41 0 0 0
17/05/2021
9.68
 1,074,324 9.68 9.85 8.36 0 0 0
14/05/2021
9.68
 1,254,550 9.68 9.85 8.45 0 0 0
13/05/2021
9.68
 1,509,876 9.50 10.12 9.33 0 0 0
12/05/2021
9.50
 653,900 9.41 9.50 9.33 0 0 0
11/05/2021
9.41
 1,092,980 9.41 9.85 9.24 500 0 0.0
10/05/2021
9.41
 619,300 9.41 9.41 9.24 0 0 0
07/05/2021
9.41
 856,720 9.68 9.68 9.24 0 0 0
06/05/2021
9.68
 652,100 9.85 9.85 9.59 0 0 0
05/05/2021
9.85
 795,400 9.94 10.12 9.77 0 0 0
04/05/2021
9.94
 1,542,003 9.50 10.12 9.15 0 0 0
29/04/2021
9.50
 739,600 9.50 9.68 9.41 100 0 0.0
28/04/2021
9.50
 722,000 9.33 9.50 9.15 0 0 0
27/04/2021
9.33
 716,716 9.41 9.50 9.15 0 0 0
26/04/2021
9.41
 873,600 9.50 10.12 9.41 0 0 0
23/04/2021
9.50
 1,805,100 9.59 9.85 9.33 800 1,200 -0.0
22/04/2021
9.59
 1,826,700 10.47 10.56 9.59 0 0 0
20/04/2021
10.47
 1,659,900 10.73 11.17 10.38 0 0 0
19/04/2021
10.73
 1,620,500 11.00 11.44 10.73 0 0 0
16/04/2021
11.00
 4,175,526 9.94 11.09 9.33 400 0 0.0
15/04/2021
9.94
 3,808,795 10.65 10.65 9.77 200 0 0.0
14/04/2021
10.65
 2,787,300 10.91 10.91 10.47 100 0 0.0
13/04/2021
10.91
 3,110,800 11.26 11.26 10.73 0 0 0
12/04/2021
11.26
 2,358,750 11.44 11.44 11.17 0 0 0
09/04/2021
11.44
 2,039,700 11.53 11.53 11.26 100 0 0.0
08/04/2021
11.53
 3,175,300 11.35 11.61 11.00 700 0 0.0
07/04/2021
11.35
 2,529,800 11.53 11.53 11.17 500 0 0.0
06/04/2021
11.53
 2,063,656 11.53 11.53 9.85 100 0 0.0
05/04/2021
11.53
 2,742,892 11.88 11.88 11.35 1,400 0 0.0
02/04/2021
11.88
 2,609,510 11.79 12.14 11.44 0 0 0
01/04/2021
11.79
 2,275,232 11.79 11.88 11.44 0 0 0
31/03/2021
11.79
 2,146,611 11.70 11.79 10.12 900 0 0.0
30/03/2021
11.70
 1,810,922 12.05 12.05 11.53 100 0 0.0
29/03/2021
12.05
 4,531,500 11.09 12.58 11.00 0 0 0
26/03/2021
11.09
 2,964,486 11.70 11.70 10.47 0 0 0
25/03/2021
11.70
 2,765,200 12.32 12.41 11.61 100 0 0.0
24/03/2021
12.32
 2,633,601 12.67 12.76 11.97 3,000 0 0.0
23/03/2021
12.67
 3,691,523 11.88 12.76 9.85 0 500 -0.0
22/03/2021
11.88
 3,873,451 11.26 12.41 10.65 0 4,500 -0.1
19/03/2021
11.26
 1,176,465 11.61 11.88 11.17 0 0 0
18/03/2021
11.61
 1,216,600 11.88 12.23 11.44 0 0 0
17/03/2021
11.88
 2,075,636 11.61 12.49 11.70 2,000 2,500 -0.0
16/03/2021
11.61
 2,284,080 11.00 12.67 10.56 0 12,000 -0.2
15/03/2021
11.00
 1,663,900 11.53 12.05 10.73 5,000 0 0.1
12/03/2021
11.53
 2,191,300 12.23 12.85 11.26 2,500 66,800 -0.8
11/03/2021
12.23
 1,024,400 12.85 13.55 12.14 1,300 3,000 -0.0
10/03/2021
12.85
 1,257,970 13.90 14.43 12.67 10,700 100 0.2
09/03/2021
13.90
 1,811,050 15.40 15.40 13.55 1,200 0 0.0
08/03/2021
15.40
 2,396,600 14.52 15.92 13.20 1,600 0 0.0
05/03/2021
14.52
 1,858,210 13.99 14.52 12.67 5,000 100 0.1
04/03/2021
13.99
 2,784,449 12.32 13.99 11.26 16,600 0 0.2
03/03/2021
12.32
 1,600,180 10.91 12.32 11.00 19,600 0 0.3
02/03/2021
10.91
 753,000 9.59 10.91 8.09 26,000 0 0.3
01/03/2021
9.59
 546,749 8.36 9.59 8.36 0 0 0
26/02/2021
8.36
 4,100 8.18 8.36 8.36 0 0 0
25/02/2021
8.18
 2,100 8.27 8.27 8.18 0 0 0
24/02/2021
8.27
 19,660 8.18 8.36 8.27 0 0 0
23/02/2021
8.18
 3,000 8.53 8.53 8.18 0 0 0
22/02/2021
8.53
 4,600 8.27 8.53 8.27 0 0 0
19/02/2021
8.27
 300 8.36 8.36 8.27 0 0 0
18/02/2021
8.36
 17,110 8.09 8.36 8.27 0 0 0
17/02/2021
8.09
 800 8.36 8.36 7.92 0 0 0
09/02/2021
8.36
 11,600 8.62 8.62 8.27 0 0 0
08/02/2021
8.62
 121,300 8.09 8.71 8.01 0 0 0
05/02/2021
8.09
 3,000 7.48 8.09 8.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |