CTCP Đạt Phương (dpg)

39.60
-0.80
(-1.98%)
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
(2026-05-20) 		1.49 3.84% 6,390,700 62,700 0
38.71
40.60
39.60
2 tháng
(2026-04-20) 		-1.86 -4.39% 22,346,800 -694,200 0
38.71
44.08
39.60
3 tháng
(2026-03-23) 		1.99 5.17% 34,302,600 -145,190 27.3
38.41
44.08
39.60
6 tháng
(2025-12-22) 		-0.18 -0.45% 83,249,700 5,401,310 267.7
35.46
47.08
39.60
12 tháng
(2025-06-24) 		-3.09 -7.10% 320,213,100 3,399,810 222.6
35.46
50.73
39.60
24 tháng
(2024-07-01) 		6.62 19.61% 522,839,800 3,513,949 220.3
25.59
50.73
39.60
36 tháng
(2023-07-05) 		20.49 102.93% 783,325,100 7,113,949 387.0
19.58
50.73
39.60
60 tháng
(2021-07-15) 		24.04 147% 1,238,776,400 7,214,087 369.0
10.71
54.52
39.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
14.01
 1,074,100 15.05 15.05 14.01 23,500 46,400 -0.6
03/11/2022
15.05
 528,400 15.02 15.86 14.70 3,600 1,400 0.1
02/11/2022
15.02
 390,200 15.02 15.28 14.88 18,800 500 0.5
01/11/2022
15.02
 451,900 14.93 15.40 14.99 8,400 13,400 -0.1
31/10/2022
14.93
 849,200 14.88 15.11 14.18 6,200 30,900 -0.6
28/10/2022
14.88
 1,135,500 13.92 14.88 14.18 3,000 10,506 -0.2
27/10/2022
13.92
 603,700 13.02 13.92 12.56 104,300 0 2.4
26/10/2022
13.02
 841,200 13.98 14.30 13.02 39,800 0 0.9
25/10/2022
13.98
 1,077,100 15.02 15.63 13.98 60,600 0 1.5
24/10/2022
15.02
 567,900 16.15 16.15 15.02 35,300 0 0.9
21/10/2022
16.15
 987,000 17.36 17.36 16.15 6,200 2,100 0.1
20/10/2022
17.36
 571,900 18.09 18.15 17.28 7,100 30,500 -0.7
19/10/2022
18.09
 489,000 18.55 18.81 18.09 3,600 25,500 -0.7
18/10/2022
18.55
 513,800 18.52 19.56 18.52 5,000 18,100 -0.4
17/10/2022
18.52
 431,900 18.75 18.75 18.12 1,400 20,700 -0.6
14/10/2022
18.75
 823,100 18.15 18.87 18.23 12,500 12,700 -0.0
13/10/2022
18.15
 461,800 17.83 18.46 17.83 3,500 20,700 -0.5
12/10/2022
17.83
 739,000 17.10 18.15 16.21 36,800 2,000 1.1
11/10/2022
17.10
 770,500 18.38 18.38 17.10 2,100 177,800 -5.2
10/10/2022
18.38
 852,500 17.19 18.38 16.38 57,900 1,700 1.8
07/10/2022
17.19
 1,301,700 18.46 18.46 17.19 79,100 219,200 -4.2
06/10/2022
18.46
 732,500 19.85 20.14 18.46 4,600 13,800 -0.3
05/10/2022
19.85
 675,800 18.58 19.85 18.84 60,900 3,200 2.0
04/10/2022
18.58
 744,500 19.94 20.52 18.58 1,300 3,740 -0.1
03/10/2022
19.94
 740,500 21.42 21.88 19.94 0 200 -0.0
30/09/2022
21.42
 1,187,300 21.13 21.45 19.65 137,000 101,100 1.3
29/09/2022
21.13
 510,200 22.40 23.15 21.13 0 4,700 -0.2
28/09/2022
22.40
 890,900 22.92 23.73 21.85 600 0 0.0
27/09/2022
22.92
 531,800 23.30 23.70 22.89 1,500 0 0.1
26/09/2022
23.30
 1,356,200 25.03 25.03 23.30 400 100,000 -4.0
23/09/2022
25.03
 683,100 25.70 26.39 25.03 200 100 0.0
22/09/2022
25.70
 680,800 26.02 26.02 25.06 1,100 0 0.0
21/09/2022
26.02
 556,600 26.05 26.86 25.18 400 7,300 -0.3
20/09/2022
26.05
 1,406,400 26.39 26.63 24.57 2,500 37,700 -1.6
19/09/2022
26.39
 2,331,000 28.36 28.36 26.39 0 44,700 -2.0
16/09/2022
28.36
 1,484,300 29.81 29.81 28.36 0 28,700 -1.4
15/09/2022
29.81
 1,159,300 29.40 30.62 29.29 10,000 45,861 1.8
14/09/2022
29.40
 1,195,400 29.06 29.81 28.36 39,800 5,126 0.0
13/09/2022
29.06
 1,072,400 29.64 29.81 28.77 72 100 0.0
12/09/2022
29.64
 1,155,900 29.52 30.04 29.17 0 44,100 -2.1
09/09/2022
29.52
 1,936,700 28.59 30.16 27.90 800 42,200 -2.1
08/09/2022
28.59
 1,252,700 29.12 29.52 28.57 9,000 13,000 -0.2
07/09/2022
29.12
 3,511,100 28.04 29.98 27.81 16,400 8,800 0.4
06/09/2022
28.04
 1,203,300 27.26 28.19 27.21 14,000 0 0.7
05/09/2022
27.26
 887,200 26.77 27.58 26.68 25,800 200 1.2
31/08/2022
26.77
 367,300 26.63 27.15 26.39 4,600 11,200 -0.3
30/08/2022
26.63
 650,900 26.74 27.73 26.34 2,000 119,400 -5.4
29/08/2022
26.74
 940,800 27.38 27.38 25.96 1,200 46,600 -2.1
26/08/2022
27.38
 946,000 27.38 28.22 27.32 13,400 0 0.6
25/08/2022
27.38
 723,400 27.09 27.49 26.80 8,500 9,000 -0.0
24/08/2022
27.09
 438,200 27.15 27.32 26.80 12,800 400 0.6
23/08/2022
27.15
 513,300 26.13 27.15 25.93 16,300 0 0.8
22/08/2022
26.13
 1,003,900 27.21 27.21 26.08 300 38,900 -1.7
19/08/2022
27.21
 927,100 27.21 28.02 26.74 76,000 4,400 3.4
18/08/2022
27.21
 907,500 27.87 27.99 27.21 7,400 25,400 -0.8
17/08/2022
27.87
 1,116,900 27.78 28.83 27.73 6,300 2,700 0.2
16/08/2022
27.78
 645,300 27.70 28.25 27.78 42,200 0 2.0
15/08/2022
27.70
 656,100 27.15 27.90 27.26 10,300 21,600 -0.5
12/08/2022
27.15
 767,600 27.03 27.52 26.92 54,400 0 2.6
11/08/2022
27.03
 1,344,400 28.25 28.65 27.03 40,600 25,900 0.7
10/08/2022
28.25
 707,200 28.07 28.71 27.73 3,900 1,000 0.1
09/08/2022
28.07
 746,800 28.22 28.30 27.61 16,300 0 0.8
08/08/2022
28.22
 963,900 27.81 28.48 27.52 60,700 9,600 2.5
05/08/2022
27.81
 868,400 27.78 28.30 27.21 3,000 38,900 -1.7
04/08/2022
27.78
 1,297,100 26.86 28.04 26.39 42,500 14,200 1.4
03/08/2022
26.86
 1,135,200 26.05 26.92 25.47 49,200 0 2.3
02/08/2022
26.05
 1,251,000 26.34 26.92 25.53 34,700 42,500 -0.4
01/08/2022
26.34
 956,900 25.61 26.92 25.82 25,300 100 1.1
29/07/2022
25.61
 1,303,900 25.09 26.02 25.09 19,400 5,100 0.6
28/07/2022
25.09
 1,409,600 24.31 25.82 24.66 43,500 1,500 1.8
27/07/2022
24.31
 529,900 23.44 24.31 23.21 25,700 300 1.1
26/07/2022
23.44
 494,900 23.47 24.02 23.41 0 12,500 -0.5
25/07/2022
23.47
 697,300 24.31 24.31 23.44 1,100 16,000 -0.6
22/07/2022
24.31
 751,100 25.03 25.06 24.31 2,100 0 -0.2
21/07/2022
25.03
 1,571,800 23.47 25.09 23.50 19,200 100 0.8
20/07/2022
23.47
 610,500 23.21 24.14 23.47 16,000 100 0.6
19/07/2022
23.21
 691,100 23.96 23.96 23.01 800 2,900 -0.1
18/07/2022
23.96
 590,100 23.44 24.60 23.50 13,000 0 0.5
15/07/2022
23.44
 798,600 23.67 24.17 23.30 2,100 0 0.1
14/07/2022
23.67
 748,800 23.44 23.73 22.75 2,900 200 0.1
13/07/2022
23.44
 740,200 23.91 24.02 23.15 0 1,900 -0.1
12/07/2022
23.91
 1,171,400 22.52 23.96 21.88 0 11,500 -0.5
11/07/2022
22.52
 612,800 22.72 23.15 22.20 200 10,700 -0.4
08/07/2022
22.72
 1,263,800 21.24 22.72 21.47 2,600 20,800 -0.4
07/07/2022
21.24
 1,071,800 22.69 22.69 21.13 12,400 0 0.5
06/07/2022
22.69
 1,658,800 24.40 24.40 22.69 41,200 1,800 1.5
05/07/2022
24.40
 1,024,200 26.22 26.39 24.40 0 1,000 -0.0
04/07/2022
26.22
 461,600 26.22 27.09 26.11 0 38,200 -1.7
01/07/2022
26.22
 1,352,500 28.19 28.19 26.22 1,500 6,800 -0.2
30/06/2022
28.19
 736,200 28.94 29.40 27.15 400 10,300 -0.5
29/06/2022
28.94
 462,900 30.33 30.33 28.94 0 2,700 -0.1
28/06/2022
30.33
 888,100 28.36 30.33 28.07 6,800 1,600 0.3
27/06/2022
28.36
 458,400 28.19 28.65 27.38 46,300 0 2.2
24/06/2022
28.19
 501,000 28.94 29.23 28.19 2,700 1,000 0.1
23/06/2022
28.94
 364,200 27.78 28.94 27.29 2,100 0 0.1
22/06/2022
27.78
 402,900 26.51 27.78 26.48 30,000 1,600 1.4
21/06/2022
26.51
 676,200 28.28 28.94 26.31 1,200 12,700 -0.5
20/06/2022
28.28
 627,700 30.39 30.68 28.28 0 5,900 -0.3
17/06/2022
30.39
 613,700 30.91 30.91 28.94 1,600 15,800 -0.7
16/06/2022
30.91
 499,300 31.08 32.13 30.91 53,500 8,300 2.4

Chính sách bảo mật | Điều khoản sử dụng |