CTCP Đạt Phương (dpg)

43.10
-0.70
(-1.60%)
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
(2025-11-04) 		-0.45 -1.03% 12,756,200 202,100 9.3
42.55
45.65
43.80
2 tháng
(2025-10-06) 		-3.55 -7.57% 51,986,300 -2,700 -2.4
42.20
49.30
43.80
3 tháng
(2025-09-05) 		-0.65 -1.48% 87,659,400 4,371,000 193.1
42.05
49.30
43.80
6 tháng
(2025-06-09) 		3.02 7.50% 247,331,600 -3,048,700 -85.4
40.33
51.50
43.80
12 tháng
(2024-12-09) 		10.72 32.85% 337,675,000 -1,977,256 -47.8
25.98
51.50
43.80
24 tháng
(2023-12-15) 		20.17 87.04% 572,415,300 1,182,739 99.6
22.90
51.50
43.80
36 tháng
(2022-12-20) 		27.75 177.84% 801,767,900 1,348,996 105.2
14.78
51.50
43.80
60 tháng
(2020-12-30) 		30.41 235.02% 1,222,229,730 1,860,997 106.2
9.48
55.35
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
43.10
 603,500 43.80 43.80 43 200 61,300 0
04/12/2025
43.80
 472,200 43.60 44 43.35 55,100 12,500 1.9
03/12/2025
43.35
 417,300 42.85 43.45 42.80 18,700 47,400 -1.2
02/12/2025
42.80
 650,300 43.05 43.20 42.30 14,400 82,400 -2.9
01/12/2025
43.20
 378,800 43.60 43.80 43.05 18,300 23,600 -0.2
28/11/2025
43.60
 636,600 44.20 44.20 43.40 4,400 109,500 -4.6
27/11/2025
44.20
 439,900 44.75 45.05 44.05 100 80,100 -3.6
26/11/2025
44.75
 409,100 44.10 44.85 44.10 37,800 22,400 0.7
25/11/2025
44.05
 717,000 44.10 44.65 43.80 236,400 78,800 7.0
24/11/2025
44
 393,600 44.55 45.10 44 10,200 49,700 -1.8
21/11/2025
44.50
 507,500 44.15 44.55 43.90 58,500 43,500 0.7
20/11/2025
44.20
 483,500 44.80 45 44.05 75,200 13,700 2.7
19/11/2025
44.80
 727,900 45.85 45.85 44.75 92,300 75,800 0.7
18/11/2025
45.65
 1,168,700 45.20 45.95 45 185,700 19,700 7.5
17/11/2025
44.95
 602,500 44.15 45 44.15 59,900 50,200 0.4
14/11/2025
44.20
 700,500 44 44.55 43.85 36,600 10,800 1.1
13/11/2025
43.55
 346,600 44 44 43.50 8,000 16,500 -0.4
12/11/2025
43.95
 608,900 42.80 44.10 42.80 50,700 28,300 1.0
11/11/2025
42.70
 436,700 42.90 43.10 42.30 6,400 42,200 -1.5
10/11/2025
42.70
 463,800 42.50 43.35 42.10 11,600 44,600 -1.4
07/11/2025
42.55
 849,500 43.25 43.80 41 35,500 131,800 -4.1
06/11/2025
43.55
 450,500 43.35 43.95 43.20 32,100 12,600 0.8
05/11/2025
43.45
 312,900 43.90 44.20 43.45 26,800 22,300 0.2
04/11/2025
43.80
 1,054,100 42.05 44.15 41.90 249,500 61,100 8.2
03/11/2025
42.20
 896,000 43.80 44 42.20 19,500 37,200 -0.8
31/10/2025
43.80
 572,700 44.70 44.70 43.80 24,000 38,200 -0.6
30/10/2025
44.75
 663,900 44.40 44.90 44.15 54,500 40,800 0.6
29/10/2025
44.05
 612,300 43.70 44.50 43.60 12,500 41,300 -1.3
28/10/2025
43.30
 918,100 42.30 43.50 42.10 84,100 31,500 2.2
27/10/2025
42.50
 958,400 44.30 44.50 42.50 31,800 183,100 -6.6
24/10/2025
44.15
 843,900 44.20 44.60 43.40 54,400 178,900 -5.5
23/10/2025
44.60
 938,200 44.40 45.30 44.10 30,800 163,600 -6.0
22/10/2025
44.50
 1,165,800 44 44.50 43.25 75,400 213,000 -6.0
21/10/2025
43.50
 3,435,000 43.60 44.50 43 412,600 119,200 12.8
20/10/2025
44.65
 2,851,500 47.55 48 44.65 270,600 204,100 2.9
17/10/2025
48
 2,581,700 49.35 50.40 48 234,200 384,800 -7.5
16/10/2025
49.30
 2,902,600 49.30 50.40 48.45 126,700 623,700 -24.6
15/10/2025
48.40
 2,035,700 48.20 48.45 46.95 164,100 184,100 -1.0
14/10/2025
47.80
 2,675,800 49.40 49.40 47.80 261,300 319,000 -2.9
13/10/2025
48.75
 3,362,700 46.95 49.25 46.85 384,500 386,900 -0.2
10/10/2025
47.50
 2,332,500 48.30 48.80 47 132,500 156,900 -1.2
09/10/2025
48
 2,726,000 48 49 47.65 0 0 0
08/10/2025
47.65
 3,869,500 45.95 47.80 45.70 388,400 205,300 8.6
07/10/2025
45.70
 1,378,900 46.90 47.40 45.70 157,300 75,200 3.8
06/10/2025
46.90
 1,508,900 45 46.90 45 559,200 96,400 21.5
03/10/2025
44.85
 1,121,900 44.30 45.70 44.30 436,500 92,800 15.5
02/10/2025
44.70
 1,301,300 45.55 46.60 44.20 239,900 203,600 1.6
01/10/2025
45.55
 557,800 45.50 45.85 45.20 24,700 90,700 -3.0
30/09/2025
45.50
 1,468,000 45.60 46.05 44.10 435,300 175,100 11.7
29/09/2025
45.50
 1,345,300 45.80 47.15 45.50 392,700 171,000 10.2
26/09/2025
46
 1,656,300 47.30 47.30 46 69,500 121,100 -2.4
25/09/2025
47.30
 3,189,400 46.35 48.20 46.35 608,900 240,600 17.4
24/09/2025
46.35
 2,001,500 45.70 46.75 45.50 300,300 239,800 2.7
23/09/2025
45.50
 943,700 45.40 45.85 44.65 261,000 60,200 9.1
22/09/2025
44.85
 1,383,500 46 46.30 44 175,300 135,500 1.8
19/09/2025
45.60
 1,564,600 45.30 46.05 44.80 577,300 109,000 21.3
18/09/2025
44.80
 1,013,200 44.80 45.40 44 282,900 191,900 4.1
17/09/2025
44.80
 1,293,100 45.45 46 44.80 278,700 69,400 9.5
16/09/2025
45.60
 2,098,600 47.50 47.50 45.40 178,200 390,400 -9.9
15/09/2025
46.95
 3,718,000 44.25 47.10 44.10 1,145,700 35,800 50.5
12/09/2025
44.25
 1,017,800 44.45 45.15 44 178,900 69,600 4.9
11/09/2025
43.95
 1,964,500 42.75 44 42 788,300 360,100 18.4
10/09/2025
42.95
 1,006,800 43 43.30 42.70 382,700 105,500 11.9
09/09/2025
42.80
 1,445,900 42.40 43 41.90 428,900 124,700 12.9
08/09/2025
42.05
 2,641,600 43.45 43.50 42 216,800 78,600 5.9
05/09/2025
44
 2,940,300 45.20 45.35 44 257,600 221,000 1.6
04/09/2025
44.95
 1,812,900 45.40 46 44.80 127,400 408,900 -12.7
03/09/2025
45
 1,393,900 44.10 45.70 44.10 22,600 0 1.0
29/08/2025
44.05
 2,419,700 44 45.60 43.65 117,900 327,900 -9.3
28/08/2025
43.35
 1,403,400 43.50 44 43.15 0 609,700 0
27/08/2025
43.50
 2,409,100 44.45 45.20 43.50 25,500 634,500 -26.9
26/08/2025
44
 1,379,800 42.25 44 41.90 180,900 80,900 4.3
25/08/2025
42.25
 2,464,600 43.60 43.85 42.25 6,600 179,700 -7.4
22/08/2025
42.35
 6,028,500 44 45 42.35 308,200 1,138,300 -36.4
21/08/2025
45.50
 5,503,800 48.50 48.90 45.50 65,200 908,500 -39.9
20/08/2025
48.50
 4,296,100 51.20 51.50 47.90 157,300 138,800 0.6
19/08/2025
51.50
 7,663,500 48.60 51.50 47.80 709,700 182,500 26.0
18/08/2025
48.15
 3,723,500 46.75 48.55 45.70 697,200 105,800 28.2
15/08/2025
46.75
 4,507,600 49 49.40 46.40 147,300 868,300 -34.7
14/08/2025
48.60
 3,160,200 50.30 50.30 48 36,600 571,900 -26.3
13/08/2025
48.90
 5,514,300 48.10 49.90 48.10 113,300 207,200 -4.6
12/08/2025
47.80
 5,769,800 46 48.50 46 868,300 38,700 39.0
11/08/2025
45.80
 3,935,500 45.80 47.40 45.70 624,000 141,200 22.6
08/08/2025
45.80
 3,490,200 47 47 44.65 101,200 127,200 -1.2
07/08/2025
46.85
 2,364,000 46.90 47.75 46.45 7,800 131,800 -5.8
06/08/2025
46.50
 1,977,600 46 46.50 45.15 134,800 76,400 2.7
05/08/2025
45
 4,008,500 46.10 47.15 43.50 132,000 189,600 -2.6
04/08/2025
45.60
 2,341,200 44.30 45.70 43.50 95,700 148,800 -2.4
01/08/2025
44.20
 2,776,400 43.60 45.70 43.60 103,700 630,200 -23.5
31/07/2025
43.55
 2,621,600 45 45.20 43 93,100 152,200 -2.7
30/07/2025
44.30
 2,569,000 45.15 45.15 43.45 196,400 54,500 6.1
29/07/2025
45.15
 6,148,900 48.50 48.60 45.15 182,800 145,500 1.6
28/07/2025
48.50
 3,532,100 47.70 49.50 47.70 152,300 499,300 -17.0
25/07/2025
47.45
 2,690,500 48.50 48.50 47.20 55,300 166,400 -5.3
24/07/2025
48.10
 2,496,900 48.90 49.80 47.65 74,100 244,300 -8.3
23/07/2025
47.85
 6,481,200 44.75 47.85 44.10 497,700 508,500 -0.1
22/07/2025
44.75
 3,692,200 44.30 44.95 43.80 163,200 806,800 -28.5
21/07/2025
45.25
 2,392,900 46.50 46.65 45.20 8,900 435,400 -19.5
18/07/2025
46.50
 2,182,900 46.20 47.50 45.80 4,500 300 0.2
17/07/2025
45.20
 4,175,300 43.05 45.60 43.05 408,800 295,000 4.9
16/07/2025
42.95
 1,368,500 42.80 43.80 42.65 136,900 319,800 -7.9

Chính sách bảo mật | Điều khoản sử dụng |