CTCP Đạt Phương (dpg)

43.90
-0.30
(-0.68%)
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
(2025-12-29) 		5.45 14.06% 17,476,100 3,979,000 170.3
36
44.95
43.90
2 tháng
(2025-12-01) 		1 2.31% 27,805,000 4,022,500 172.1
36
44.95
43.90
3 tháng
(2025-10-30) 		-0.55 -1.23% 41,247,400 4,308,400 184.9
36
45.65
43.90
6 tháng
(2025-08-01) 		0 0% 194,362,100 5,431,900 260.3
36
51.50
43.90
12 tháng
(2025-02-03) 		16.62 60.25% 348,681,200 2,508,644 148.1
25.98
51.50
43.90
24 tháng
(2024-02-15) 		18.97 75.16% 574,963,600 5,018,539 264.5
23.72
51.50
43.90
36 tháng
(2023-02-13) 		27.75 168.62% 804,726,700 5,369,049 279.1
15.46
51.50
43.90
60 tháng
(2021-02-23) 		32.43 275.39% 1,230,066,300 6,141,177 286.5
10.87
55.35
43.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
28.21
 402,900 26.91 28.21 26.89 30,000 1,600 1.4
21/06/2022
26.91
 676,200 28.71 29.38 26.71 1,200 12,700 -0.5
20/06/2022
28.71
 627,700 30.85 31.15 28.71 0 5,900 -0.3
17/06/2022
30.85
 613,700 31.38 31.38 29.38 1,600 15,800 -0.7
16/06/2022
31.38
 499,300 31.56 32.62 31.38 53,500 8,300 2.4
15/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2022
31.56
 703,200 30.62 31.73 29.38 283,800 38,100 13.2
14/06/2022
30.62
 649,800 30.62 31.08 29.18 43,300 10,700 1.7
13/06/2022
30.62
 974,400 32.87 32.87 30.62 50,700 8,100 2.3
10/06/2022
32.87
 771,900 34.48 34.83 32.87 121,800 28,700 5.3
09/06/2022
34.48
 635,700 33.90 34.88 33.90 0 23,300 -1.4
08/06/2022
33.90
 1,197,200 31.71 33.90 32.23 42,600 0 2.5
07/06/2022
31.71
 646,000 31.71 32.23 30.85 8,400 20,100 -0.6
06/06/2022
31.71
 822,100 32.58 33.38 31.71 12,000 2,600 0.5
03/06/2022
32.58
 425,500 32.75 32.87 31.77 15,700 0 0.9
02/06/2022
32.75
 792,900 32.87 33.15 32.00 10,700 17,600 -0.4
01/06/2022
32.87
 671,600 32.23 32.87 31.19 9,100 14,400 -0.3
31/05/2022
32.23
 652,100 33.15 33.27 31.77 2,600 10,400 -0.4
30/05/2022
33.15
 713,800 32.87 33.27 31.71 3,500 6,800 -0.2
27/05/2022
32.87
 805,200 31.60 33.15 31.60 10,800 200 0.6
26/05/2022
31.60
 572,000 31.42 32.23 31.14 0 14,000 -0.8
25/05/2022
31.42
 662,200 30.21 31.65 29.69 10,500 6,200 0.2
24/05/2022
30.21
 399,800 29.35 30.21 28.08 100 19,800 -1.0
23/05/2022
29.35
 496,500 29.87 30.27 27.79 0 16,900 -0.9
20/05/2022
29.87
 639,200 29.00 30.27 28.54 9,500 6,900 0.1
19/05/2022
29.00
 403,600 29.29 29.52 27.30 13,500 1,200 0.6
18/05/2022
29.29
 336,200 28.60 29.69 28.60 4,700 13,900 -0.5
17/05/2022
28.60
 630,100 26.75 28.60 25.83 21,100 3,800 0.9
16/05/2022
26.75
 577,500 27.22 28.83 25.89 8,600 9,200 -0.0
13/05/2022
27.22
 696,000 29.23 29.23 27.22 18,000 19,900 -0.1
12/05/2022
29.23
 381,100 31.42 31.42 29.23 2,800 21,200 -1.0
11/05/2022
31.42
 564,300 31.14 32.29 29.98 2,600 20,800 -1.0
10/05/2022
31.14
 614,500 29.52 31.14 27.73 33,200 1,500 1.7
09/05/2022
29.52
 516,400 31.71 31.71 29.52 15,200 400 0.8
06/05/2022
31.71
 410,400 34.02 34.02 31.71 8,200 5,800 0.1
05/05/2022
34.02
 653,200 34.31 35.35 33.15 5,300 24,600 -1.2
04/05/2022
34.31
 556,700 35.46 36.27 34.25 0 77,700 -4.7
29/04/2022
35.46
 731,100 33.33 35.46 32.69 500 5,100 -0.3
28/04/2022
33.33
 763,200 33.27 34.83 33.27 0 121,700 -7.1
27/04/2022
33.27
 874,800 31.14 33.27 30.56 400 60,800 -3.3
26/04/2022
31.14
 808,300 29.23 31.14 27.22 78,500 0 3.8
25/04/2022
29.23
 574,100 31.42 31.94 29.23 200 39,500 -2.0
22/04/2022
31.42
 742,300 31.14 32.29 29.00 21,300 22,400 -0.1
21/04/2022
31.14
 1,039,100 31.94 32.06 29.75 108,600 0 5.7
20/04/2022
31.94
 1,124,300 34.31 34.42 31.94 81,300 400 4.7
19/04/2022
34.31
 1,047,400 36.84 37.48 34.31 4,800 18,400 -0.9
18/04/2022
36.84
 991,000 39.61 39.61 36.84 1,400 8,900 -0.5
15/04/2022
39.61
 832,600 39.55 40.02 38.75 3,500 11,800 -0.6
14/04/2022
39.55
 678,200 41.40 41.98 39.50 2,200 56,100 -3.8
13/04/2022
41.40
 706,900 38.92 41.40 37.19 33,400 0 2.2
12/04/2022
38.92
 767,000 41.80 42.78 38.92 300 64,100 -4.5
08/04/2022
41.80
 841,400 41.98 42.55 40.71 0 12,100 -0.9
07/04/2022
41.98
 1,008,600 44.69 44.69 41.86 0 48,800 -3.7
06/04/2022
44.69
 649,200 44.22 44.97 43.24 4,800 1,800 0.2
05/04/2022
44.22
 1,377,000 44.34 45.32 42.67 25,300 1,200 1.9
04/04/2022
44.34
 1,153,900 46.30 46.30 44.34 2,500 42,500 -3.1
01/04/2022
46.30
 881,200 45.55 46.42 44.97 3,400 22,600 -1.5
31/03/2022
45.55
 1,187,600 44.51 46.42 43.88 37,800 500 2.9
30/03/2022
44.51
 1,542,900 46.70 46.70 43.82 5,100 18,200 -1.0
29/03/2022
46.70
 1,159,400 47.97 48.38 46.70 2,200 10,900 -0.7
28/03/2022
47.97
 1,197,300 49.30 49.30 46.36 10,300 29,200 -1.5
25/03/2022
49.30
 1,001,000 49.01 49.88 48.55 2,700 30,900 -2.4
24/03/2022
49.01
 1,401,200 47.28 49.01 46.70 20,900 0 1.7
23/03/2022
47.28
 1,106,300 46.42 47.28 45.67 1,000 2,400 -0.1
22/03/2022
46.42
 1,059,000 46.47 47.34 45.55 15,000 2,000 1.1
21/03/2022
46.47
 1,516,300 47.97 47.97 46.18 1,200 19,600 -1.5
18/03/2022
47.97
 1,168,000 47.97 49.07 47.51 37,600 8,500 2.5
17/03/2022
47.97
 1,074,300 46.99 48.32 46.42 10,000 4,000 0.5
16/03/2022
46.99
 1,009,900 45.84 47.86 45.84 2,800 25,200 -1.8
15/03/2022
45.84
 645,800 46.13 46.99 45.49 100 31,800 -2.5
14/03/2022
46.13
 1,185,300 46.42 46.99 44.22 300 41,100 -3.2
11/03/2022
46.42
 1,940,900 44.69 47.57 44.11 66,400 9,200 4.7
10/03/2022
44.69
 932,900 45.20 45.78 43.82 2,000 31,200 -2.3
09/03/2022
45.20
 1,782,300 42.49 45.26 40.94 10,800 8,600 0.2
08/03/2022
42.49
 1,136,300 42.55 44.05 40.94 2,600 36,700 -2.5
07/03/2022
42.55
 1,504,000 39.96 42.55 40.07 8,900 3,700 0.4
04/03/2022
39.96
 1,677,000 37.36 39.96 37.77 42,000 500 2.9
03/03/2022
37.36
 425,500 37.02 37.94 37.02 15,000 5,300 0.6
02/03/2022
37.02
 467,600 36.33 37.19 36.33 27,400 6,600 1.3
01/03/2022
36.33
 1,195,700 37.42 37.42 34.83 13,300 3,100 0.7
28/02/2022
37.42
 565,600 38.40 38.40 37.02 200 18,100 -1.2
25/02/2022
38.40
 704,000 38.46 39.09 38.40 19,800 14,500 0.4
24/02/2022
38.46
 1,052,400 39.21 39.32 36.56 4,200 29,000 -1.6
23/02/2022
39.21
 1,012,600 37.48 39.44 36.96 29,600 1,700 1.9
22/02/2022
37.48
 933,800 37.77 37.77 35.81 0 41,000 -2.6
21/02/2022
37.77
 1,067,300 37.54 38.57 37.48 2,900 14,600 -0.8
18/02/2022
37.54
 1,084,400 35.11 37.54 34.65 31,000 1,000 1.9
17/02/2022
35.11
 609,900 35.35 35.63 34.88 12,600 1,600 0.7
16/02/2022
35.35
 772,400 34.19 35.69 34.31 31,100 1,000 1.8
15/02/2022
34.19
 677,900 34.31 34.48 33.10 1,000 5,800 -0.3
14/02/2022
34.31
 700,300 35.40 35.40 33.79 600 20,900 -1.2
11/02/2022
35.40
 809,600 33.21 35.46 33.50 6,300 6,000 0.0
10/02/2022
33.21
 1,438,500 31.08 33.21 31.19 38,400 0 2.2
09/02/2022
31.08
 776,300 31.71 32.00 30.85 50,000 0 2.7
08/02/2022
31.71
 624,300 31.14 32.58 31.14 46,900 0 2.6
07/02/2022
31.14
 1,165,800 33.44 33.73 31.14 9,100 8,900 0.0
28/01/2022
33.44
 1,903,200 33.38 33.44 31.08 39,400 1,800 2.1
27/01/2022
33.38
 376,200 35.86 35.86 33.38 0 0 0
26/01/2022
35.86
 507,900 38.52 39.21 35.86 100 14,200 0
25/01/2022
38.52
 614,400 39.96 39.96 37.31 13,400 8,800 0.3
24/01/2022
39.96
 473,800 40.59 41.40 38.23 2,400 23,700 -1.5

Chính sách bảo mật | Điều khoản sử dụng |