CTCP DAP - VINACHEM (ddv)

17.50
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
(2024-08-19) 		-1 -5.41% 13,000,600 2,300 0.0
17.20
18.90
17.50
2 tháng
(2024-07-18) 		-2.80 -13.79% 48,538,800 -168,600 -3.0
15.90
20.30
17.50
3 tháng
(2024-06-18) 		-1.43 -7.55% 111,543,800 642,900 13.2
15.90
22.90
17.50
6 tháng
(2024-03-20) 		4.01 29.70% 266,628,300 7,481,000 127.1
13.49
22.90
17.50
12 tháng
(2023-09-22) 		6.24 55.41% 377,226,900 8,083,100 134.4
8.35
22.90
17.50
24 tháng
(2022-09-27) 		3.51 25.10% 636,208,057 8,105,653 134.3
5.89
22.90
17.50
36 tháng
(2021-10-04) 		-7.40 -29.72% 937,490,083 8,165,203 135.7
5.89
30.09
17.50
60 tháng
(2019-10-14) 		11.87 210.79% 1,340,660,699 8,179,453 135.3
4.66
33.96
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
17.50
 573,800 17.40 17.80 17.40 0 0 0
13/09/2024
17.50
 229,300 17.60 17.70 17.30 0 0 0
12/09/2024
17.60
 511,000 17.10 17.70 17.10 0 0 0
11/09/2024
17.20
 843,600 17.40 17.70 17 0 0 0
10/09/2024
17.40
 676,000 17.80 17.80 17.30 0 0 0
09/09/2024
17.80
 292,300 17.80 17.90 17.60 0 0 0
06/09/2024
18
 746,300 17.90 18 17.50 0 0 0
05/09/2024
17.90
 461,800 18.10 18.20 17.80 0 0 0
04/09/2024
18
 686,900 18.40 18.40 18 0 0 0
30/08/2024
18.40
 825,800 18.20 18.60 18.10 0 0 0
29/08/2024
18.10
 658,500 18 18.10 17.90 0 0 0
28/08/2024
18
 545,800 18.20 18.20 17.80 4,300 0 0.1
27/08/2024
18.20
 792,200 18.40 18.40 18 2,000 0 0.0
26/08/2024
18.40
 590,900 18.50 18.70 18.10 0 0 0
23/08/2024
18.50
 848,700 18.70 18.70 18.20 0 0 0
22/08/2024
18.70
 823,800 18.90 19 18.50 0 0 0
21/08/2024
18.90
 1,265,100 18.70 19.20 18.60 0 0 0
20/08/2024
18.70
 1,433,400 18.50 18.90 18.40 0 0 0
19/08/2024
18.50
 769,200 18.60 18.90 18.40 0 4,000 -0.1
16/08/2024
18.70
 2,312,300 17.90 18.80 17.60 0 2,000 -0.0
15/08/2024
17.70
 1,060,500 18.20 18.20 17.60 0 0 0
14/08/2024
18.20
 2,038,000 17.90 18.60 17.90 500 0 0.0
13/08/2024
18
 1,299,400 17.20 18.10 16.80 500 0 0.0
12/08/2024
17.70
 1,900,700 17 17.80 16.90 0 0 0
09/08/2024
17
 1,104,500 16.60 17.10 16.50 0 0 0
08/08/2024
16.60
 1,101,400 16.80 16.90 16.30 0 11,000 -0.2
07/08/2024
16.80
 658,900 16.80 16.90 16.30 0 0 0
06/08/2024
16.80
 1,094,900 16.40 16.90 15.80 2,000 0 0.0
05/08/2024
15.90
 2,143,100 17.50 17.50 15.70 6,000 700 0.1
02/08/2024
17.50
 1,132,400 17.10 17.50 16.40 0 11,000 -0.2
01/08/2024
17
 2,694,100 18.30 18.30 16.60 10,000 0 0.2
31/07/2024
18.10
 932,500 18.60 18.60 18 0 1,000 -0.0
30/07/2024
18.30
 1,081,000 18.70 18.80 17.90 0 0 0
29/07/2024
18.80
 1,565,600 18.10 19 18.10 0 5,000 -0.1
26/07/2024
18.10
 932,600 18 18.30 17.70 0 2,000 -0.0
25/07/2024
18
 1,619,700 17.30 18.30 17.20 1,700 0 0.0
24/07/2024
17.50
 2,208,200 17.30 17.70 16.10 900 0 0.0
23/07/2024
17.20
 2,041,400 18.30 18.60 16.90 0 150,000 -2.7
22/07/2024
18.20
 3,043,600 19.60 19.60 17.80 0 9,900 -0.2
19/07/2024
19.70
 1,372,100 20.30 20.30 19.40 0 100 -0.0
18/07/2024
20.30
 2,201,300 20.30 20.40 19.50 6,000 5,800 0.0
17/07/2024
19.80
 4,561,900 21.60 21.90 18.40 0 0 0
16/07/2024
21.30
 2,496,100 21.90 22 21.10 1,000 20,000 -0.4
15/07/2024
21.80
 1,248,800 22.60 22.60 21.50 0 110,000 -2.4
12/07/2024
21.80
 1,768,400 21.50 21.90 21.20 0 0 0
11/07/2024
21.50
 2,697,000 21.70 22.10 21.20 0 0 0
10/07/2024
21.70
 5,407,100 23.30 23.30 21.50 21,500 0 0.5
09/07/2024
22.90
 3,367,700 22.30 23.90 22.30 0 600 -0.0
08/07/2024
22.30
 7,214,300 20.40 22.70 20.30 500 3,000 -0.1
05/07/2024
20.20
 1,885,600 20 20.70 20 0 0 0
04/07/2024
20
 2,509,200 19.40 20.50 19.40 0 0 0
03/07/2024
19.50
 1,078,500 19 19.60 19 0 0 0
02/07/2024
19
 607,700 18.70 19.20 18.70 0 77,900 -1.5
01/07/2024
18.80
 1,273,400 19 19 18.30 7,200 0 0.1
28/06/2024
18.80
 2,170,400 19.80 20 18.60 0 0 0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 6%
27/06/2024
19.90
 1,137,400 20.40 20.40 19.80 0 2,000 -0.0
26/06/2024
19.90
 1,979,100 19.80 20.09 19.41 0 0 0
25/06/2024
19.80
 2,677,000 20.29 20.77 19.41 0 0 0
24/06/2024
20.19
 3,497,500 20.58 21.16 19.61 5,800 0 0.1
21/06/2024
20.58
 7,832,800 19.12 21.36 18.93 500,000 7,400 10.4
20/06/2024
19.12
 1,552,900 19.41 19.41 18.83 0 0 0
19/06/2024
19.22
 3,564,600 19.03 19.80 18.93 1,400 5,000 -0.1
18/06/2024
18.93
 2,477,600 17.57 19.03 17.57 500,000 0 9.6
17/06/2024
18.35
 1,288,700 18.15 18.54 17.96 0 0 0
14/06/2024
18.15
 5,645,500 19.22 19.32 17.86 101,500 21,300 1.5
13/06/2024
19.22
 1,661,200 19.80 19.90 19.12 1,000 0 0.0
12/06/2024
19.71
 1,421,200 19.90 19.90 19.32 0 0 0
11/06/2024
19.71
 6,008,400 18.74 19.90 18.74 25,000 0 0.4
10/06/2024
18.74
 1,421,000 18.93 19.12 18.64 0 0 0
07/06/2024
18.83
 2,106,100 19.03 19.22 18.54 0 0 0
06/06/2024
18.83
 2,236,100 18.93 19.22 18.44 0 0 0
05/06/2024
18.93
 2,912,300 18.93 19.80 18.74 0 0 0
04/06/2024
18.83
 1,442,500 19.22 19.41 18.64 0 0 0
03/06/2024
19.03
 4,601,900 18.74 19.90 18.54 1,300 0 0.0
31/05/2024
18.54
 1,904,800 18.44 19.12 18.25 0 0 0
30/05/2024
18.25
 2,330,200 18.54 18.64 17.76 0 0 0
29/05/2024
18.54
 2,225,000 18.93 19.12 18.44 0 0 0
28/05/2024
18.93
 2,234,400 18.44 19.03 17.76 0 300 -0.0
27/05/2024
18.44
 992,200 18.35 18.74 18.25 0 0 0
24/05/2024
18.54
 4,734,400 18.64 19.41 18.15 1,000 0 0.0
23/05/2024
18.74
 1,984,200 18.44 18.93 18.15 0 0 0
22/05/2024
18.44
 2,440,500 18.93 19.22 18.25 0 0 0
21/05/2024
19.03
 3,809,100 18.44 19.32 18.15 500,000 20,000 9.3
20/05/2024
18.35
 2,637,200 18.64 19.80 18.15 800 4,000 -0.1
17/05/2024
18.44
 2,297,400 18.15 18.44 17.76 0 0 0
16/05/2024
17.86
 3,644,000 18.44 18.64 17.76 4,000 0 0.1
15/05/2024
18.35
 2,890,000 18.25 18.74 18.06 0 5,000 -0.1
14/05/2024
18.15
 3,311,800 17.57 18.44 17.38 459,900 1,000 8.4
13/05/2024
17.57
 2,277,300 17.96 18.15 17.28 0 0 0
10/05/2024
17.86
 3,072,100 17.86 18.06 17.28 130,000 300 2.4
09/05/2024
17.86
 3,781,900 17.96 18.93 17.67 0 10,000 -0.2
08/05/2024
17.96
 2,595,200 17.86 18.35 17.18 0 0 0
07/05/2024
17.86
 3,533,900 17.47 18.35 17.28 300,000 0 5.5
06/05/2024
17.18
 8,693,900 15.53 17.18 15.05 600,000 0 10.0
03/05/2024
15.05
 1,074,800 15.43 15.43 14.76 0 0 0
02/05/2024
15.14
 2,383,900 14.27 15.63 14.08 0 0 0
26/04/2024
14.27
 1,075,500 14.17 14.37 13.88 1,400 0 0.0
25/04/2024
14.17
 646,900 14.27 14.37 13.98 0 0 0
24/04/2024
14.37
 1,662,200 13.78 14.46 13.59 0 200 -0.0
23/04/2024
13.78
 784,400 13.88 13.98 13.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |