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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |