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)
15/10/2021
37.36
 616,300 37.19 37.48 36.90 2,700 5,900 -0.2
14/10/2021
37.19
 1,229,600 36.90 38.06 36.61 8,000 33,000 -1.6
13/10/2021
36.90
 1,593,200 34.88 36.90 34.94 26,600 15,700 0.7
12/10/2021
34.88
 787,900 35.46 35.75 34.54 300 23,200 -1.4
11/10/2021
35.46
 961,400 34.25 35.75 34.31 18,200 0 0.9
08/10/2021
34.25
 1,115,900 33.21 34.31 33.21 8,600 51,600 -2.5
07/10/2021
33.21
 453,900 32.87 33.38 32.35 6,900 300 0.4
06/10/2021
32.87
 913,100 32.29 33.15 31.71 3,600 5,700 -0.1
05/10/2021
32.29
 2,582,300 32.75 33.44 31.65 22,500 69,700 -2.6
04/10/2021
32.75
 1,330,200 30.85 32.81 30.91 56,400 4,900 2.9
01/10/2021
30.85
 896,900 31.02 31.08 30.33 25,000 3,500 1.2
30/09/2021
31.02
 800,200 31.02 31.71 29.98 24,400 28,800 -0.2
29/09/2021
31.02
 851,200 29.69 31.08 29.29 18,500 36,000 -0.9
28/09/2021
29.69
 962,800 29.00 29.69 28.60 33,400 500 1.7
27/09/2021
29.00
 1,508,200 28.40 29.41 28.20 400 14,100 -0.7
24/09/2021
28.40
 626,900 28.37 29.06 27.96 14,200 0 0.7
23/09/2021
28.37
 1,083,400 28.25 29.12 27.71 400 92,900 -4.5
22/09/2021
28.25
 2,317,800 26.41 28.25 26.52 40,500 500 1.9
21/09/2021
26.41
 1,386,700 26.32 26.81 25.28 3,900 14,300 -0.5
20/09/2021
26.32
 1,760,400 25.89 26.52 25.37 11,200 3,000 0.4
17/09/2021
25.89
 700,100 25.49 25.95 25.02 1,900 17,300 -0.7
16/09/2021
25.49
 1,293,400 24.51 25.60 24.56 15,900 400 0.7
15/09/2021
24.51
 1,464,400 24.13 24.51 23.64 35,100 12,600 0.9
14/09/2021
24.13
 721,600 24.16 24.39 23.64 200 20,900 -0.9
13/09/2021
24.16
 850,900 24.56 24.56 23.84 0 29,900 -1.3
10/09/2021
24.56
 1,441,900 24.39 24.74 24.04 8,700 7,200 0.1
09/09/2021
24.39
 510,700 24.22 24.56 23.93 12,300 26,100 -0.6
08/09/2021
24.22
 1,271,600 23.58 24.22 23.35 23,200 400 0.9
07/09/2021
23.58
 1,954,500 24.59 24.59 23.35 10,300 30,700 -0.9
06/09/2021
24.59
 1,267,700 24.42 24.74 23.81 65,400 6,200 2.5
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

Chính sách bảo mật | Điều khoản sử dụng |