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)
01/09/2021
24.42
 1,606,100 23.99 24.68 23.52 64,700 0 2.7
31/08/2021
23.99
 1,484,500 24.10 24.10 23.35 14,700 4,700 0.4
30/08/2021
24.10
 1,622,900 23.06 24.22 23.06 58,900 42,000 0.8
27/08/2021
23.06
 1,953,600 22.08 23.06 22.08 6,100 10,000 -0.1
26/08/2021
22.08
 2,492,800 20.99 22.20 20.70 28,700 800 1.1
25/08/2021
20.99
 793,500 20.84 21.16 20.18 10,900 0 0.4
24/08/2021
20.84
 948,600 20.35 21.05 20.07 94,000 0 3.3
23/08/2021
20.35
 1,389,100 21.62 21.62 20.30 21,000 0 0.8
20/08/2021
21.62
 1,699,100 22.49 22.66 21.05 20,600 37,900 -0.7
19/08/2021
22.49
 622,700 22.37 22.78 22.34 1,600 7,500 -0.2
18/08/2021
22.37
 908,000 22.31 22.89 21.97 20,400 0 0.8
17/08/2021
22.31
 1,161,600 22.89 22.89 22.14 200 15,600 -0.6
16/08/2021
22.89
 911,600 23.06 23.41 22.89 800 7,500 -0.3
13/08/2021
23.06
 1,088,200 22.52 23.06 21.91 20,900 15,400 0.1
12/08/2021
22.52
 2,508,200 21.05 22.52 20.87 69,200 47,800 0.8
11/08/2021
21.05
 1,351,400 21.94 22.20 21.05 0 6,200 -0.2
10/08/2021
21.94
 1,130,100 22.29 22.54 21.68 2,200 11,400 -0.3
09/08/2021
22.29
 771,600 21.62 22.46 21.19 10,400 0 0.4
06/08/2021
21.62
 1,250,600 21.59 22.08 21.33 7,900 700 0.3
05/08/2021
21.59
 939,400 21.48 21.91 20.87 3,200 400 0.1
04/08/2021
21.48
 860,600 21.07 21.85 21.07 2,200 36,000 -1.3
03/08/2021
21.07
 2,490,500 19.72 21.07 19.49 9,200 1,200 0.3
02/08/2021
19.72
 883,800 19.81 19.89 19.20 25,400 100 0.9
30/07/2021
19.81
 756,700 19.69 20.12 19.66 29,600 9,900 0.7
29/07/2021
19.69
 837,000 19.72 19.78 19.20 0 14,300 -0.5
28/07/2021
19.72
 934,800 19.32 19.89 18.97 9,300 36,200 -0.9
27/07/2021
19.32
 1,162,300 19.00 19.49 18.74 700 77,600 -2.6
26/07/2021
19.00
 1,354,900 18.34 19.17 17.99 35,100 7,900 0.9
23/07/2021
18.34
 909,200 18.83 18.85 18.31 7,700 15,700 -0.3
22/07/2021
18.83
 1,431,800 17.87 19.03 17.87 14,800 17,600 -0.1
21/07/2021
17.87
 1,170,600 16.95 17.87 16.95 0 40,700 -1.2
20/07/2021
16.95
 831,400 15.86 16.95 15.63 5,800 18,000 -0.3
19/07/2021
15.86
 506,100 16.58 16.58 15.48 0 38,400 -1.0
16/07/2021
16.58
 152,700 16.61 16.89 16.17 200 37,900 -1.1
15/07/2021
16.61
 361,500 16.14 16.61 15.57 2,000 15,900 -0.4
14/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
14/07/2021
16.14
 276,100 16.55 17.18 15.86 0 82,700 -2.3
13/07/2021
16.56
 452,400 16.07 16.56 16.07 37,000 16,600 0.8
12/07/2021
16.07
 946,200 17.08 17.08 15.89 11,600 10,800 0.0
09/07/2021
17.08
 426,600 17.48 17.60 16.88 7,900 2,300 0.2
08/07/2021
17.48
 286,700 17.36 17.96 17.20 5,600 25,200 -0.8
07/07/2021
17.36
 491,900 17.28 17.48 16.68 47,800 5,800 1.8
06/07/2021
17.28
 908,600 17.84 18.28 17.28 47,000 1,300 2.0
05/07/2021
17.84
 876,900 18.28 18.28 17.40 90,500 8,700 3.1
02/07/2021
18.28
 1,214,500 18.97 19.05 18.08 40,400 14,700 1.2
01/07/2021
18.97
 1,022,400 18.89 19.33 18.67 4,600 14,400 -0.5
30/06/2021
18.89
 418,000 18.93 19.29 18.69 47,300 24,000 1.1
29/06/2021
18.93
 538,900 18.77 19.29 18.63 42,600 16,600 1.2
28/06/2021
18.77
 581,100 18.08 18.97 18.16 14,500 0 0.7
25/06/2021
18.08
 389,700 17.72 18.08 17.40 13,500 4,900 0.4
24/06/2021
17.72
 252,900 18.16 18.26 17.68 600 34,000 -1.5
23/06/2021
18.16
 812,400 17.36 18.20 17.36 100 700 -0.0
22/06/2021
17.36
 262,800 17.52 17.56 17.28 0 400 -0.0
21/06/2021
17.52
 271,300 17.64 17.64 17.12 1,700 17,700 -0.7
18/06/2021
17.64
 355,900 17.40 17.68 17.24 3,200 300 0.1
17/06/2021
17.40
 397,000 17.28 17.40 17.00 13,400 1,000 0.5
16/06/2021
17.28
 415,200 17.60 17.88 17.08 4,700 10,300 -0.2
15/06/2021
17.60
 438,700 17.56 17.64 16.88 21,900 2,400 0.8
14/06/2021
17.56
 569,900 17.02 17.64 16.72 2,700 1,000 0.1
11/06/2021
17.02
 402,400 16.90 17.28 16.92 7,100 0 0.3
10/06/2021
16.90
 1,492,300 15.79 16.90 15.95 27,500 0 1.1
09/06/2021
15.79
 487,500 15.59 15.79 15.27 8,900 9,900 -0.0
08/06/2021
15.59
 690,200 15.93 16.48 15.51 10,500 0 0.4
07/06/2021
15.93
 457,900 15.93 16.07 15.27 200 500 -0.0
04/06/2021
15.93
 604,000 15.91 16.11 15.39 20,200 0 0.8
03/06/2021
15.91
 752,200 15.65 16.25 15.55 4,100 10,300 -0.2
02/06/2021
15.65
 587,300 16.28 16.28 15.15 3,600 8,200 -0.2
01/06/2021
16.28
 453,400 16.48 16.84 16.28 700 1,800 -0.0
31/05/2021
16.48
 546,300 15.53 16.52 15.39 10,300 0 0.4
28/05/2021
15.53
 561,200 15.47 15.67 15.39 7,700 0 0.3
27/05/2021
15.47
 919,200 15.67 15.87 15.39 12,600 0 0.5
26/05/2021
15.67
 728,700 15.31 15.67 15.09 14,200 0 0.5
25/05/2021
15.31
 701,100 15.35 15.67 15.19 19,400 200 0.7
24/05/2021
15.35
 919,600 14.57 15.43 14.79 10,200 200 0.4
21/05/2021
14.57
 938,700 13.98 14.69 14.02 19,500 200 0.7
20/05/2021
13.98
 282,900 13.88 14.15 13.78 6,900 200 0.2
19/05/2021
13.88
 322,100 13.96 13.96 13.86 1,300 0 0.0
18/05/2021
13.96
 458,500 14.06 14.08 13.82 2,400 5,400 -0.1
17/05/2021
14.06
 341,600 14.19 14.27 13.94 0 8,100 -0.3
14/05/2021
14.19
 320,500 14.39 14.47 14.06 0 21,400 -0.8
13/05/2021
14.39
 490,400 14.06 14.79 13.86 3,500 21,800 -0.7
12/05/2021
14.06
 304,100 14.02 14.15 13.88 9,300 0 0.3
11/05/2021
14.02
 564,400 13.88 14.39 13.82 100 6,500 -0.2
10/05/2021
13.88
 542,900 14.31 14.31 13.82 0 25,800 -0.9
07/05/2021
14.31
 263,500 14.47 14.55 14.23 1,800 2,000 -0.0
06/05/2021
14.47
 424,100 14.75 14.75 14.47 0 4,000 -0.1
05/05/2021
14.75
 881,700 14.63 14.99 14.45 1,000 2,700 -0.1
04/05/2021
14.63
 531,800 14.43 15.23 14.06 6,900 3,100 0.1
29/04/2021
14.43
 283,400 14.43 14.59 14.35 9,500 0 0.3
28/04/2021
14.43
 442,100 14.51 14.75 14.43 9,600 2,200 0.3
27/04/2021
14.51
 321,800 14.51 14.61 14.31 7,400 0 0.3
26/04/2021
14.51
 312,300 14.95 14.95 14.47 1,800 7,100 -0.2
23/04/2021
14.95
 703,800 14.79 14.95 14.55 25,900 600 0.9
22/04/2021
14.79
 532,400 15.29 15.39 14.77 0 28,500 -1.1
20/04/2021
15.29
 538,600 15.41 15.47 14.99 6,300 12,100 -0.2
19/04/2021
15.41
 1,110,200 15.27 15.47 14.95 21,900 2,800 0.7
16/04/2021
15.27
 1,038,200 14.43 15.27 14.27 6,600 5,700 0.0
15/04/2021
14.43
 402,600 14.67 14.67 14.31 10,200 6,800 0.1
14/04/2021
14.67
 684,900 14.27 14.67 14.06 38,900 500 1.4
13/04/2021
14.27
 953,500 14.59 14.63 14.02 300 3,900 -0.1
12/04/2021
14.59
 693,600 14.41 14.93 14.39 17,400 13,700 0.2

Chính sách bảo mật | Điều khoản sử dụng |