CTCP Đạt Phương (dpg)

43.10
-0.70
(-1.60%)
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
(2025-11-05) 		0.35 0.81% 12,174,300 56,300 3.0
42.55
45.65
43.10
2 tháng
(2025-10-06) 		-3.10 -6.61% 52,458,500 39,900 -0.5
42.20
49.30
43.10
3 tháng
(2025-09-08) 		1.75 4.16% 85,191,300 4,377,000 193.4
42.05
49.30
43.10
6 tháng
(2025-06-09) 		3.47 8.61% 247,803,800 -3,006,100 -83.6
40.33
51.50
43.10
12 tháng
(2024-12-10) 		11.66 36.29% 337,649,400 -1,917,956 -45.0
25.98
51.50
43.10
24 tháng
(2023-12-18) 		20.90 91.23% 572,466,400 1,235,439 101.9
22.90
51.50
43.10
36 tháng
(2022-12-21) 		27.64 171.03% 801,236,300 1,374,596 106.6
14.78
51.50
43.10
60 tháng
(2020-12-31) 		30.92 240.08% 1,221,993,360 1,914,927 108.4
9.48
55.35
43.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2020
12.38
 885,250 12.70 12.86 11.85 13,450 14,300 -0.0
23/12/2020
12.70
 1,911,400 12.06 12.90 12.22 31,010 100 1.0
22/12/2020
12.06
 747,150 11.73 12.06 11.67 22,560 8,630 0.4
21/12/2020
11.73
 779,040 11.47 12.06 11.47 10,670 6,240 0.1
18/12/2020
11.47
 586,850 11.49 11.65 11.45 2,310 9,820 -0.2
17/12/2020
11.49
 739,470 11.77 11.83 11.41 3,000 7,010 -0.1
16/12/2020
11.77
 558,480 11.77 11.85 11.73 10,240 0 0.3
15/12/2020
11.77
 722,370 12.04 12.06 11.77 0 13,900 -0.4
14/12/2020
12.04
 712,800 11.94 12.18 11.94 0 14,930 -0.4
11/12/2020
11.94
 505,340 11.79 11.94 11.57 4,430 2,410 0.1
10/12/2020
11.79
 631,630 12.08 12.22 11.79 2,150 1,360 0.0
09/12/2020
12.08
 1,023,650 11.75 12.30 11.75 24,980 6,890 0.5
08/12/2020
11.75
 464,380 11.75 11.94 11.75 0 4,320 -0.1
07/12/2020
11.75
 548,350 11.73 12.06 11.61 200 720 -0.0
04/12/2020
11.73
 543,570 12.00 12.06 11.67 8,000 5,270 0.1
03/12/2020
12.00
 824,960 11.43 12.02 11.47 20,950 5,000 0.5
02/12/2020
11.43
 509,030 11.37 11.59 11.37 13,310 4,650 0.2
01/12/2020
11.37
 516,160 11.45 11.49 11.05 21,820 0 0.6
30/11/2020
11.45
 506,290 11.61 11.85 11.45 11,190 8,130 0.1
27/11/2020
11.61
 373,350 11.59 11.65 11.49 18,060 0 0.5
26/11/2020
11.59
 489,610 11.45 11.73 11.45 7,200 0 0.2
25/11/2020
11.45
 820,120 11.77 11.77 11.45 620 200 0.0
24/11/2020
11.77
 1,168,960 12.26 12.46 11.45 11,990 410 0.3
23/11/2020
12.26
 385,920 12.38 12.38 12.14 0 4,420 -0.1
20/11/2020
12.38
 800,520 12.24 12.82 12.26 0 25,300 -0.8
19/11/2020
12.24
 977,190 11.45 12.24 11.37 3,550 3,000 0.0
18/11/2020
11.45
 435,330 11.49 11.65 11.33 8,090 4,550 0.1
17/11/2020
11.49
 473,160 11.25 11.49 11.17 16,720 0 0.5
16/11/2020
11.25
 766,080 11.69 11.77 11.25 0 18,790 -0.5
13/11/2020
11.69
 871,740 11.45 11.85 11.53 10,180 100 0.3
12/11/2020
11.45
 761,280 11.25 11.47 11.17 6,050 2,820 0.1
11/11/2020
11.25
 408,460 11.11 11.33 11.05 10,810 0 0.3
10/11/2020
11.11
 639,930 11.37 11.61 11.11 0 4,770 -0.1
09/11/2020
11.37
 877,240 10.97 11.49 10.89 10,370 0 0.3
06/11/2020
10.97
 279,570 10.69 10.97 10.53 10,000 5,770 0.1
05/11/2020
10.69
 152,500 10.89 10.97 10.69 2,000 4,900 -0.1
04/11/2020
10.89
 326,300 10.49 10.95 10.47 6,090 0 0.2
03/11/2020
10.49
 162,630 10.33 10.65 10.33 7,020 0 0.2
02/11/2020
10.33
 100,550 10.21 10.33 10.17 30 1,370 -0.0
30/10/2020
10.21
 98,100 10.17 10.43 10.13 670 10,120 -0.2
29/10/2020
10.17
 213,480 10.13 10.33 9.91 6,180 0 0.2
28/10/2020
10.13
 371,590 10.45 10.65 10.05 0 18,420 -0.5
27/10/2020
10.45
 229,150 10.61 10.61 10.29 0 10,670 -0.3
26/10/2020
10.61
 221,340 10.89 11.01 10.61 3,110 9,920 -0.2
23/10/2020
10.89
 338,750 10.45 10.89 10.45 28,830 8,500 0.5
22/10/2020
10.45
 284,420 10.37 10.53 10.25 0 32,470 -0.8
21/10/2020
10.37
 404,700 10.73 10.73 10.37 7,900 0 0.2
20/10/2020
10.73
 288,740 10.53 10.97 10.35 10,510 500 0.3
19/10/2020
10.53
 234,320 10.73 10.81 10.53 5,000 7,640 -0.1
16/10/2020
10.73
 308,060 10.85 10.85 10.61 9,040 3,590 0.1
15/10/2020
10.85
 226,870 11.09 11.13 10.85 0 11,490 -0.3
14/10/2020
11.09
 244,050 11.29 11.31 11.07 13,140 8,820 0.1
13/10/2020
11.29
 590,260 10.73 11.33 10.25 20,370 2,380 0.5
12/10/2020
10.73
 670,250 11.15 11.25 10.69 10,130 8,400 0.1
09/10/2020
11.15
 604,440 11.51 11.55 10.85 18,770 3,200 0.4
08/10/2020
11.51
 396,270 11.59 11.71 11.41 2,000 2,490 -0.0
07/10/2020
11.59
 550,960 11.67 11.85 11.53 24,280 0 0.7
06/10/2020
11.67
 727,510 11.89 12.02 11.61 2,700 2,010 0.0
05/10/2020
11.89
 501,940 11.73 11.94 11.57 3,130 0 0.1
02/10/2020
11.73
 805,670 11.73 12.06 10.93 16,000 2,860 0.4
01/10/2020
11.73
 1,299,170 10.97 11.73 11.09 4,220 12,540 -0.2
30/09/2020
10.97
 692,640 10.77 11.03 10.77 12,100 0 0.3
29/09/2020
10.77
 439,250 10.99 11.05 10.77 1,680 0 0.0
28/09/2020
10.99
 894,420 10.35 11.01 10.41 15,620 900 0.4
25/09/2020
10.35
 400,750 10.25 10.47 10.25 0 3,000 -0.1
24/09/2020
10.25
 367,890 10.49 10.61 10.25 0 15,070 -0.4

Chính sách bảo mật | Điều khoản sử dụng |