CTCP Đạt Phương (dpg)

27.45
0.25
(0.92%)
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
(2026-08-18) 		-3.05 -10.08% 8,808,600 68,000 7.2
27
44.95
27.45
2 tháng
(2026-07-20) 		-1 -3.55% 17,140,500 -4,500 4.6
26.05
44.95
27.45
3 tháng
(2026-06-19) 		-12.40 -31.31% 27,010,200 195,300 10.9
26.05
44.95
27.45
6 tháng
(2026-03-23) 		-11.21 -29.19% 62,639,100 -418,400 -16.4
26.05
44.95
27.45
12 tháng
(2025-09-22) 		-16.98 -38.43% 187,285,600 6,817,400 295.6
26.05
48.56
27.45
24 tháng
(2024-09-27) 		-7.55 -21.72% 502,539,100 5,806,345 151.1
16.37
50.73
27.45
36 tháng
(2023-10-03) 		6.19 29.46% 752,957,500 9,326,145 312.1
16.09
50.73
27.45
60 tháng
(2021-10-13) 		-9.15 -25.17% 1,214,837,600 9,789,293 306.6
10.71
54.52
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2022
31.08
 703,200 30.16 31.26 28.94 283,800 38,100 13.2
14/06/2022
30.16
 649,800 30.16 30.61 28.74 43,300 10,700 1.7
13/06/2022
30.16
 974,400 32.37 32.37 30.16 50,700 8,100 2.3
10/06/2022
32.37
 771,900 33.96 34.30 32.37 121,800 28,700 5.3
09/06/2022
33.96
 635,700 33.39 34.36 33.39 0 23,300 -1.4
08/06/2022
33.39
 1,197,200 31.24 33.39 31.75 42,600 0 2.5
07/06/2022
31.24
 646,000 31.24 31.75 30.38 8,400 20,100 -0.6
06/06/2022
31.24
 822,100 32.09 32.88 31.24 12,000 2,600 0.5
03/06/2022
32.09
 425,500 32.26 32.37 31.29 15,700 0 0.9
02/06/2022
32.26
 792,900 32.37 32.66 31.52 10,700 17,600 -0.4
01/06/2022
32.37
 671,600 31.75 32.37 30.73 9,100 14,400 -0.3
31/05/2022
31.75
 652,100 32.66 32.77 31.29 2,600 10,400 -0.4
30/05/2022
32.66
 713,800 32.37 32.77 31.24 3,500 6,800 -0.2
27/05/2022
32.37
 805,200 31.12 32.66 31.12 10,800 200 0.6
26/05/2022
31.12
 572,000 30.95 31.75 30.67 0 14,000 -0.8
25/05/2022
30.95
 662,200 29.76 31.18 29.25 10,500 6,200 0.2
24/05/2022
29.76
 399,800 28.91 29.76 27.66 100 19,800 -1.0
23/05/2022
28.91
 496,500 29.42 29.82 27.37 0 16,900 -0.9
20/05/2022
29.42
 639,200 28.57 29.82 28.11 9,500 6,900 0.1
19/05/2022
28.57
 403,600 28.85 29.08 26.89 13,500 1,200 0.6
18/05/2022
28.85
 336,200 28.17 29.25 28.17 4,700 13,900 -0.5
17/05/2022
28.17
 630,100 26.35 28.17 25.44 21,100 3,800 0.9
16/05/2022
26.35
 577,500 26.81 28.40 25.50 8,600 9,200 -0.0
13/05/2022
26.81
 696,000 28.79 28.79 26.81 18,000 19,900 -0.1
12/05/2022
28.79
 381,100 30.95 30.95 28.79 2,800 21,200 -1.0
11/05/2022
30.95
 564,300 30.67 31.80 29.53 2,600 20,800 -1.0
10/05/2022
30.67
 614,500 29.08 30.67 27.32 33,200 1,500 1.7
09/05/2022
29.08
 516,400 31.24 31.24 29.08 15,200 400 0.8
06/05/2022
31.24
 410,400 33.51 33.51 31.24 8,200 5,800 0.1
05/05/2022
33.51
 653,200 33.79 34.81 32.66 5,300 24,600 -1.2
04/05/2022
33.79
 556,700 34.93 35.72 33.74 0 77,700 -4.7
29/04/2022
34.93
 731,100 32.83 34.93 32.20 500 5,100 -0.3
28/04/2022
32.83
 763,200 32.77 34.30 32.77 0 121,700 -7.1
27/04/2022
32.77
 874,800 30.67 32.77 30.10 400 60,800 -3.3
26/04/2022
30.67
 808,300 28.79 30.67 26.81 78,500 0 3.8
25/04/2022
28.79
 574,100 30.95 31.46 28.79 200 39,500 -2.0
22/04/2022
30.95
 742,300 30.67 31.80 28.57 21,300 22,400 -0.1
21/04/2022
30.67
 1,039,100 31.46 31.58 29.31 108,600 0 5.7
20/04/2022
31.46
 1,124,300 33.79 33.91 31.46 81,300 400 4.7
19/04/2022
33.79
 1,047,400 36.29 36.92 33.79 4,800 18,400 -0.9
18/04/2022
36.29
 991,000 39.02 39.02 36.29 1,400 8,900 -0.5
15/04/2022
39.02
 832,600 38.96 39.41 38.16 3,500 11,800 -0.6
14/04/2022
38.96
 678,200 40.78 41.35 38.90 2,200 56,100 -3.8
13/04/2022
40.78
 706,900 38.34 40.78 36.63 33,400 0 2.2
12/04/2022
38.34
 767,000 41.17 42.14 38.34 300 64,100 -4.5
08/04/2022
41.17
 841,400 41.35 41.91 40.10 0 12,100 -0.9
07/04/2022
41.35
 1,008,600 44.01 44.01 41.23 0 48,800 -3.7
06/04/2022
44.01
 649,200 43.56 44.30 42.59 4,800 1,800 0.2
05/04/2022
43.56
 1,377,000 43.67 44.64 42.03 25,300 1,200 1.9
04/04/2022
43.67
 1,153,900 45.60 45.60 43.67 2,500 42,500 -3.1
01/04/2022
45.60
 881,200 44.87 45.72 44.30 3,400 22,600 -1.5
31/03/2022
44.87
 1,187,600 43.84 45.72 43.22 37,800 500 2.9
30/03/2022
43.84
 1,542,900 46.00 46.00 43.16 5,100 18,200 -1.0
29/03/2022
46.00
 1,159,400 47.25 47.65 46.00 2,200 10,900 -0.7
28/03/2022
47.25
 1,197,300 48.56 48.56 45.66 10,300 29,200 -1.5
25/03/2022
48.56
 1,001,000 48.27 49.13 47.82 2,700 30,900 -2.4
24/03/2022
48.27
 1,401,200 46.57 48.27 46.00 20,900 0 1.7
23/03/2022
46.57
 1,106,300 45.72 46.57 44.98 1,000 2,400 -0.1
22/03/2022
45.72
 1,059,000 45.78 46.63 44.87 15,000 2,000 1.1
21/03/2022
45.78
 1,516,300 47.25 47.25 45.49 1,200 19,600 -1.5
18/03/2022
47.25
 1,168,000 47.25 48.33 46.80 37,600 8,500 2.5
17/03/2022
47.25
 1,074,300 46.29 47.59 45.72 10,000 4,000 0.5
16/03/2022
46.29
 1,009,900 45.15 47.14 45.15 2,800 25,200 -1.8
15/03/2022
45.15
 645,800 45.43 46.29 44.81 100 31,800 -2.5
14/03/2022
45.43
 1,185,300 45.72 46.29 43.56 300 41,100 -3.2
11/03/2022
45.72
 1,940,900 44.01 46.85 43.45 66,400 9,200 4.7
10/03/2022
44.01
 932,900 44.53 45.09 43.16 2,000 31,200 -2.3
09/03/2022
44.53
 1,782,300 41.86 44.58 40.32 10,800 8,600 0.2
08/03/2022
41.86
 1,136,300 41.91 43.39 40.32 2,600 36,700 -2.5
07/03/2022
41.91
 1,504,000 39.36 41.91 39.47 8,900 3,700 0.4
04/03/2022
39.36
 1,677,000 36.80 39.36 37.20 42,000 500 2.9
03/03/2022
36.80
 425,500 36.46 37.37 36.46 15,000 5,300 0.6
02/03/2022
36.46
 467,600 35.78 36.63 35.78 27,400 6,600 1.3
01/03/2022
35.78
 1,195,700 36.86 36.86 34.30 13,300 3,100 0.7
28/02/2022
36.86
 565,600 37.82 37.82 36.46 200 18,100 -1.2
25/02/2022
37.82
 704,000 37.88 38.51 37.82 19,800 14,500 0.4
24/02/2022
37.88
 1,052,400 38.62 38.73 36.01 4,200 29,000 -1.6
23/02/2022
38.62
 1,012,600 36.92 38.85 36.40 29,600 1,700 1.9
22/02/2022
36.92
 933,800 37.20 37.20 35.27 0 41,000 -2.6
21/02/2022
37.20
 1,067,300 36.97 37.99 36.92 2,900 14,600 -0.8
18/02/2022
36.97
 1,084,400 34.59 36.97 34.13 31,000 1,000 1.9
17/02/2022
34.59
 609,900 34.81 35.10 34.36 12,600 1,600 0.7
16/02/2022
34.81
 772,400 33.68 35.15 33.79 31,100 1,000 1.8
15/02/2022
33.68
 677,900 33.79 33.96 32.60 1,000 5,800 -0.3
14/02/2022
33.79
 700,300 34.87 34.87 33.28 600 20,900 -1.2
11/02/2022
34.87
 809,600 32.71 34.93 33.00 6,300 6,000 0.0
10/02/2022
32.71
 1,438,500 30.61 32.71 30.73 38,400 0 2.2
09/02/2022
30.61
 776,300 31.24 31.52 30.38 50,000 0 2.7
08/02/2022
31.24
 624,300 30.67 32.09 30.67 46,900 0 2.6
07/02/2022
30.67
 1,165,800 32.94 33.22 30.67 9,100 8,900 0.0
28/01/2022
32.94
 1,903,200 32.88 32.94 30.61 39,400 1,800 2.1
27/01/2022
32.88
 376,200 35.33 35.33 32.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |