CTCP Đạt Phương (dpg)

44.75
0.20
(0.45%)
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
(2026-04-01) 		2.60 6.17% 16,202,400 476,110 20.5
40.60
44.75
44.75
2 tháng
(2026-03-02) 		-0.25 -0.56% 31,711,800 489,010 21.2
39
45.80
44.75
3 tháng
(2026-02-02) 		0.75 1.70% 46,436,800 1,585,710 69.8
39
47.80
44.75
6 tháng
(2025-11-03) 		2.55 6.04% 88,522,300 6,526,610 282.7
36
47.80
44.75
12 tháng
(2025-05-06) 		13.29 42.24% 353,610,500 3,846,310 201.6
30.85
51.50
44.75
24 tháng
(2024-05-13) 		14.70 48.94% 555,053,300 3,910,649 196.3
25.98
51.50
44.75
36 tháng
(2023-05-17) 		27.03 152.57% 802,609,400 7,873,049 386.2
17.72
51.50
44.75
60 tháng
(2021-05-27) 		29.28 189.24% 1,245,323,900 8,247,887 380.5
10.87
55.35
44.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
26.80
 2,331,000 28.80 28.80 26.80 0 44,700 -2.0
16/09/2022
28.80
 1,484,300 30.26 30.26 28.80 0 28,700 -1.4
15/09/2022
30.26
 1,159,300 29.85 31.09 29.74 10,000 45,861 1.8
14/09/2022
29.85
 1,195,400 29.50 30.26 28.80 39,800 5,126 0.0
13/09/2022
29.50
 1,072,400 30.09 30.26 29.21 72 100 0.0
12/09/2022
30.09
 1,155,900 29.97 30.50 29.62 0 44,100 -2.1
09/09/2022
29.97
 1,936,700 29.03 30.62 28.33 800 42,200 -2.1
08/09/2022
29.03
 1,252,700 29.56 29.97 29.00 9,000 13,000 -0.2
07/09/2022
29.56
 3,511,100 28.47 30.44 28.24 16,400 8,800 0.4
06/09/2022
28.47
 1,203,300 27.68 28.62 27.62 14,000 0 0.7
05/09/2022
27.68
 887,200 27.18 28.00 27.09 25,800 200 1.2
31/08/2022
27.18
 367,300 27.03 27.56 26.80 4,600 11,200 -0.3
30/08/2022
27.03
 650,900 27.15 28.15 26.74 2,000 119,400 -5.4
29/08/2022
27.15
 940,800 27.80 27.80 26.36 1,200 46,600 -2.1
26/08/2022
27.80
 946,000 27.80 28.65 27.74 13,400 0 0.6
25/08/2022
27.80
 723,400 27.50 27.91 27.21 8,500 9,000 -0.0
24/08/2022
27.50
 438,200 27.56 27.74 27.21 12,800 400 0.6
23/08/2022
27.56
 513,300 26.53 27.56 26.33 16,300 0 0.8
22/08/2022
26.53
 1,003,900 27.62 27.62 26.47 300 38,900 -1.7
19/08/2022
27.62
 927,100 27.62 28.44 27.15 76,000 4,400 3.4
18/08/2022
27.62
 907,500 28.30 28.41 27.62 7,400 25,400 -0.8
17/08/2022
28.30
 1,116,900 28.21 29.27 28.15 6,300 2,700 0.2
16/08/2022
28.21
 645,300 28.12 28.68 28.21 42,200 0 2.0
15/08/2022
28.12
 656,100 27.56 28.33 27.68 10,300 21,600 -0.5
12/08/2022
27.56
 767,600 27.44 27.94 27.33 54,400 0 2.6
11/08/2022
27.44
 1,344,400 28.68 29.09 27.44 40,600 25,900 0.7
10/08/2022
28.68
 707,200 28.50 29.15 28.15 3,900 1,000 0.1
09/08/2022
28.50
 746,800 28.65 28.74 28.03 16,300 0 0.8
08/08/2022
28.65
 963,900 28.24 28.91 27.94 60,700 9,600 2.5
05/08/2022
28.24
 868,400 28.21 28.74 27.62 3,000 38,900 -1.7
04/08/2022
28.21
 1,297,100 27.27 28.47 26.80 42,500 14,200 1.4
03/08/2022
27.27
 1,135,200 26.44 27.33 25.86 49,200 0 2.3
02/08/2022
26.44
 1,251,000 26.74 27.33 25.92 34,700 42,500 -0.4
01/08/2022
26.74
 956,900 26.00 27.33 26.21 25,300 100 1.1
29/07/2022
26.00
 1,303,900 25.47 26.42 25.47 19,400 5,100 0.6
28/07/2022
25.47
 1,409,600 24.68 26.21 25.03 43,500 1,500 1.8
27/07/2022
24.68
 529,900 23.80 24.68 23.57 25,700 300 1.1
26/07/2022
23.80
 494,900 23.83 24.39 23.77 0 12,500 -0.5
25/07/2022
23.83
 697,300 24.68 24.68 23.80 1,100 16,000 -0.6
22/07/2022
24.68
 751,100 25.42 25.45 24.68 2,100 0 -0.2
21/07/2022
25.42
 1,571,800 23.83 25.47 23.86 19,200 100 0.8
20/07/2022
23.83
 610,500 23.57 24.51 23.83 16,000 100 0.6
19/07/2022
23.57
 691,100 24.33 24.33 23.36 800 2,900 -0.1
18/07/2022
24.33
 590,100 23.80 24.98 23.86 13,000 0 0.5
15/07/2022
23.80
 798,600 24.04 24.53 23.65 2,100 0 0.1
14/07/2022
24.04
 748,800 23.80 24.09 23.09 2,900 200 0.1
13/07/2022
23.80
 740,200 24.27 24.39 23.51 0 1,900 -0.1
12/07/2022
24.27
 1,171,400 22.86 24.33 22.21 0 11,500 -0.5
11/07/2022
22.86
 612,800 23.07 23.51 22.54 200 10,700 -0.4
08/07/2022
23.07
 1,263,800 21.57 23.07 21.80 2,600 20,800 -0.4
07/07/2022
21.57
 1,071,800 23.04 23.04 21.45 12,400 0 0.5
06/07/2022
23.04
 1,658,800 24.77 24.77 23.04 41,200 1,800 1.5
05/07/2022
24.77
 1,024,200 26.62 26.80 24.77 0 1,000 -0.0
04/07/2022
26.62
 461,600 26.62 27.50 26.50 0 38,200 -1.7
01/07/2022
26.62
 1,352,500 28.62 28.62 26.62 1,500 6,800 -0.2
30/06/2022
28.62
 736,200 29.38 29.85 27.56 400 10,300 -0.5
29/06/2022
29.38
 462,900 30.79 30.79 29.38 0 2,700 -0.1
28/06/2022
30.79
 888,100 28.80 30.79 28.50 6,800 1,600 0.3
27/06/2022
28.80
 458,400 28.62 29.09 27.80 46,300 0 2.2
24/06/2022
28.62
 501,000 29.38 29.68 28.62 2,700 1,000 0.1
23/06/2022
29.38
 364,200 28.21 29.38 27.71 2,100 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |