CTCP Đạt Phương (dpg)

41.40
-0.45
(-1.08%)
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
(2026-02-23) 		-3.45 -7.62% 15,460,000 -268,900 -12.3
40.50
47.80
41.40
2 tháng
(2026-01-19) 		-0.45 -1.06% 33,872,800 4,340,800 190.6
40.50
47.80
41.40
3 tháng
(2025-12-18) 		1.40 3.46% 48,032,000 5,633,000 244.0
36
47.80
41.40
6 tháng
(2025-09-19) 		-3.75 -8.22% 121,860,600 7,678,300 334.4
36
49.30
41.40
12 tháng
(2025-03-24) 		10.51 33.55% 355,965,100 3,944,286 211.3
25.98
51.50
41.40
24 tháng
(2024-03-28) 		13.59 48.09% 569,936,100 6,569,639 331.7
25.72
51.50
41.40
36 tháng
(2023-04-03) 		24.51 141.41% 811,234,600 6,953,249 351.3
16.72
51.50
41.40
60 tháng
(2021-04-13) 		27.58 193.36% 1,240,135,200 7,767,777 359.7
10.87
55.35
41.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |