CTCP Đạt Phương (dpg)

41.40
0
(0%)
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)
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
09/04/2021
14.41
 499,200 14.55 14.79 14.29 11,400 700 0.4
08/04/2021
14.55
 646,800 14.35 14.63 14.19 9,000 600 0.3
07/04/2021
14.35
 798,700 14.47 14.79 14.19 100 3,300 -0.1
06/04/2021
14.47
 834,300 14.81 15.17 14.27 8,600 3,500 0.2
05/04/2021
14.81
 977,300 13.84 14.81 14.15 12,600 200 0.5
02/04/2021
13.84
 979,200 13.34 14.02 13.54 20,000 600 0.7
01/04/2021
13.34
 769,700 13.26 13.64 13.20 6,300 143,600 -4.6
31/03/2021
13.26
 447,700 13.38 13.62 13.02 600 4,100 -0.1
30/03/2021
13.38
 977,600 13.10 13.54 13.26 0 800 -0.0
29/03/2021
13.10
 1,488,600 12.26 13.10 12.54 12,200 5,600 0.2
26/03/2021
12.26
 786,800 11.85 12.36 11.75 4,400 600 0.1
25/03/2021
11.85
 336,100 11.69 11.98 11.65 1,000 0 0.0
24/03/2021
11.69
 363,900 11.89 12.06 11.59 0 0 0
23/03/2021
11.89
 359,000 12.30 12.30 11.77 600 200 0.0
22/03/2021
12.30
 147,700 12.34 12.38 12.10 0 3,500 -0.1
19/03/2021
12.34
 130,400 12.54 12.54 12.26 0 0 0
18/03/2021
12.54
 180,300 12.54 12.62 12.34 100 0 0.0
17/03/2021
12.54
 335,200 12.32 12.74 12.20 3,700 0 0.1
16/03/2021
12.32
 159,800 12.54 12.56 12.26 0 0 0
15/03/2021
12.54
 243,200 12.62 12.66 12.32 0 14,700 -0.5
12/03/2021
12.62
 585,900 12.40 12.82 12.46 400 5,900 -0.2
11/03/2021
12.40
 342,400 12.22 12.42 12.22 0 6,900 -0.2
10/03/2021
12.22
 167,900 12.28 12.30 11.98 1,800 2,500 -0.0
09/03/2021
12.28
 247,800 12.34 12.42 11.98 2,900 1,500 0.0
08/03/2021
12.34
 384,500 11.85 12.46 11.85 87,800 0 2.6
05/03/2021
11.85
 254,600 11.89 11.89 11.45 22,000 0 0.6
04/03/2021
11.89
 239,800 12.28 12.30 11.65 0 2,000 -0.1
03/03/2021
12.28
 507,800 11.96 12.58 11.81 2,800 2,200 0.0
02/03/2021
11.96
 280,000 11.75 11.98 11.75 50,200 500 1.5
01/03/2021
11.75
 236,000 11.69 11.85 11.73 300 0 0.0
26/02/2021
11.69
 243,500 11.69 11.73 11.29 3,900 300 0.1
25/02/2021
11.69
 379,500 11.57 11.77 11.57 300 4,400 -0.1
24/02/2021
11.57
 439,400 11.77 12.06 11.53 0 2,200 -0.1
23/02/2021
11.77
 449,300 11.41 11.94 11.45 0 8,400 -0.2
22/02/2021
11.41
 411,700 11.21 11.69 11.05 4,400 3,100 0.0
19/02/2021
11.21
 268,500 11.21 11.37 11.05 300 400 -0.0
18/02/2021
11.21
 235,700 11.25 11.43 11.05 1,700 0 0.0
17/02/2021
11.25
 276,200 10.75 11.29 10.75 11,300 500 0.3
09/02/2021
10.75
 243,700 10.37 10.77 10.37 400 300 0.0
08/02/2021
10.37
 354,400 10.65 11.09 10.05 0 5,900 -0.2
05/02/2021
10.65
 151,200 10.53 10.69 10.45 200 3,000 -0.1
04/02/2021
10.53
 398,300 10.29 10.53 10.21 400 17,500 -0.4
03/02/2021
10.29
 370,400 9.97 10.45 10.01 400 34,800 -0.9
02/02/2021
9.97
 282,600 9.48 9.97 9.36 8,700 8,300 0.0
01/02/2021
9.48
 402,800 9.97 10.09 9.40 1,300 56,300 -1.3
29/01/2021
9.97
 495,600 9.83 10.09 9.24 6,700 6,600 -0.0
28/01/2021
9.83
 606,300 10.55 10.55 9.83 24,300 1,400 0.6
27/01/2021
10.55
 806,300 11.33 11.33 10.55 4,300 35,400 -0.9
26/01/2021
11.33
 493,900 12.10 12.26 11.25 0 49,500 -1.5
25/01/2021
12.10
 317,900 12.26 12.30 12.04 1,900 4,100 -0.1
22/01/2021
12.26
 483,100 12.30 12.46 12.10 300 18,600 -0.6
21/01/2021
12.30
 540,900 12.12 12.40 12.04 200 45,900 -1.4
20/01/2021
12.12
 680,800 12.24 12.46 11.41 20,500 27,900 -0.2
19/01/2021
12.24
 590,900 13.10 13.46 12.20 3,100 3,600 -0.0
18/01/2021
13.10
 816,800 13.12 13.54 12.86 2,500 2,700 -0.0
15/01/2021
13.12
 761,600 13.42 13.58 13.06 7,000 35,000 -0.9
14/01/2021
13.42
 518,500 13.34 13.46 13.18 5,100 1,700 0.1
13/01/2021
13.34
 626,400 13.78 13.84 13.34 10,200 0 0.3
12/01/2021
13.78
 896,200 13.26 13.84 13.30 31,700 4,500 0.9
11/01/2021
13.26
 802,100 13.34 13.46 13.08 0 1,900 -0.1
08/01/2021
13.34
 714,700 13.58 13.62 13.18 2,800 3,800 -0.0
07/01/2021
13.58
 1,011,800 13.08 13.78 13.10 20,300 5,000 0.5
06/01/2021
13.08
 1,262,300 12.90 13.54 12.90 42,500 0 1.4
05/01/2021
12.90
 762,000 13.06 13.06 12.78 6,100 0 0.2
04/01/2021
13.06
 798,000 12.88 13.18 12.88 17,900 10,000 0.3
31/12/2020
12.88
 431,860 12.94 13.02 12.70 7,210 360 0.2
30/12/2020
12.94
 708,570 13.22 13.42 12.86 12,370 23,700 -0.4
29/12/2020
13.22
 1,110,570 12.82 13.24 12.58 18,400 5,000 0.4
28/12/2020
12.82
 1,049,850 12.96 13.18 12.66 10,000 6,460 0.1
25/12/2020
12.96
 1,071,830 12.38 13.10 12.10 700 13,360 -0.4

Chính sách bảo mật | Điều khoản sử dụng |