CTCP Đạt Phương (dpg)

39.60
-0.80
(-1.98%)
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
(2026-05-20) 		1.49 3.84% 6,390,700 62,700 0
38.71
40.60
39.60
2 tháng
(2026-04-20) 		-1.86 -4.39% 22,346,800 -694,200 0
38.71
44.08
39.60
3 tháng
(2026-03-23) 		1.99 5.17% 34,302,600 -145,190 27.3
38.41
44.08
39.60
6 tháng
(2025-12-22) 		-0.18 -0.45% 83,249,700 5,401,310 267.7
35.46
47.08
39.60
12 tháng
(2025-06-24) 		-3.09 -7.10% 320,213,100 3,399,810 222.6
35.46
50.73
39.60
24 tháng
(2024-07-01) 		6.62 19.61% 522,839,800 3,513,949 220.3
25.59
50.73
39.60
36 tháng
(2023-07-05) 		20.49 102.93% 783,325,100 7,113,949 387.0
19.58
50.73
39.60
60 tháng
(2021-07-15) 		24.04 147% 1,238,776,400 7,214,087 369.0
10.71
54.52
39.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
20.53
 948,600 20.05 20.73 19.76 94,000 0 3.3
23/08/2021
20.05
 1,389,100 21.30 21.30 19.99 21,000 0 0.8
20/08/2021
21.30
 1,699,100 22.15 22.32 20.73 20,600 37,900 -0.7
19/08/2021
22.15
 622,700 22.04 22.43 22.01 1,600 7,500 -0.2
18/08/2021
22.04
 908,000 21.98 22.55 21.64 20,400 0 0.8
17/08/2021
21.98
 1,161,600 22.55 22.55 21.81 200 15,600 -0.6
16/08/2021
22.55
 911,600 22.72 23.06 22.55 800 7,500 -0.3
13/08/2021
22.72
 1,088,200 22.18 22.72 21.58 20,900 15,400 0.1
12/08/2021
22.18
 2,508,200 20.73 22.18 20.56 69,200 47,800 0.8
11/08/2021
20.73
 1,351,400 21.61 21.87 20.73 0 6,200 -0.2
10/08/2021
21.61
 1,130,100 21.95 22.21 21.35 2,200 11,400 -0.3
09/08/2021
21.95
 771,600 21.30 22.12 20.87 10,400 0 0.4
06/08/2021
21.30
 1,250,600 21.27 21.75 21.01 7,900 700 0.3
05/08/2021
21.27
 939,400 21.16 21.58 20.56 3,200 400 0.1
04/08/2021
21.16
 860,600 20.76 21.52 20.76 2,200 36,000 -1.3
03/08/2021
20.76
 2,490,500 19.42 20.76 19.20 9,200 1,200 0.3
02/08/2021
19.42
 883,800 19.51 19.59 18.91 25,400 100 0.9
30/07/2021
19.51
 756,700 19.39 19.82 19.37 29,600 9,900 0.7
29/07/2021
19.39
 837,000 19.42 19.48 18.91 0 14,300 -0.5
28/07/2021
19.42
 934,800 19.03 19.59 18.68 9,300 36,200 -0.9
27/07/2021
19.03
 1,162,300 18.71 19.20 18.46 700 77,600 -2.6
26/07/2021
18.71
 1,354,900 18.06 18.88 17.72 35,100 7,900 0.9
23/07/2021
18.06
 909,200 18.54 18.57 18.03 7,700 15,700 -0.3
22/07/2021
18.54
 1,431,800 17.61 18.74 17.61 14,800 17,600 -0.1
21/07/2021
17.61
 1,170,600 16.70 17.61 16.70 0 40,700 -1.2
20/07/2021
16.70
 831,400 15.62 16.70 15.39 5,800 18,000 -0.3
19/07/2021
15.62
 506,100 16.33 16.33 15.25 0 38,400 -1.0
16/07/2021
16.33
 152,700 16.36 16.64 15.93 200 37,900 -1.1
15/07/2021
16.36
 361,500 15.90 16.36 15.33 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
15.90
 276,100 16.31 16.92 15.62 0 82,700 -2.3
13/07/2021
16.31
 452,400 15.83 16.31 15.83 37,000 16,600 0.8
12/07/2021
15.83
 946,200 16.82 16.82 15.65 11,600 10,800 0.0
09/07/2021
16.82
 426,600 17.22 17.34 16.62 7,900 2,300 0.2
08/07/2021
17.22
 286,700 17.10 17.69 16.94 5,600 25,200 -0.8
07/07/2021
17.10
 491,900 17.02 17.22 16.43 47,800 5,800 1.8
06/07/2021
17.02
 908,600 17.57 18.01 17.02 47,000 1,300 2.0
05/07/2021
17.57
 876,900 18.01 18.01 17.14 90,500 8,700 3.1
02/07/2021
18.01
 1,214,500 18.68 18.76 17.81 40,400 14,700 1.2
01/07/2021
18.68
 1,022,400 18.60 19.04 18.39 4,600 14,400 -0.5
30/06/2021
18.60
 418,000 18.64 19.00 18.41 47,300 24,000 1.1
29/06/2021
18.64
 538,900 18.48 19.00 18.35 42,600 16,600 1.2
28/06/2021
18.48
 581,100 17.81 18.68 17.89 14,500 0 0.7
25/06/2021
17.81
 389,700 17.46 17.81 17.14 13,500 4,900 0.4
24/06/2021
17.46
 252,900 17.89 17.99 17.42 600 34,000 -1.5
23/06/2021
17.89
 812,400 17.10 17.93 17.10 100 700 -0.0
22/06/2021
17.10
 262,800 17.26 17.30 17.02 0 400 -0.0
21/06/2021
17.26
 271,300 17.38 17.38 16.86 1,700 17,700 -0.7
18/06/2021
17.38
 355,900 17.14 17.42 16.98 3,200 300 0.1
17/06/2021
17.14
 397,000 17.02 17.14 16.74 13,400 1,000 0.5
16/06/2021
17.02
 415,200 17.34 17.61 16.82 4,700 10,300 -0.2
15/06/2021
17.34
 438,700 17.30 17.38 16.62 21,900 2,400 0.8
14/06/2021
17.30
 569,900 16.76 17.38 16.47 2,700 1,000 0.1
11/06/2021
16.76
 402,400 16.64 17.02 16.66 7,100 0 0.3
10/06/2021
16.64
 1,492,300 15.56 16.64 15.71 27,500 0 1.1
09/06/2021
15.56
 487,500 15.36 15.56 15.04 8,900 9,900 -0.0
08/06/2021
15.36
 690,200 15.69 16.23 15.28 10,500 0 0.4
07/06/2021
15.69
 457,900 15.69 15.83 15.04 200 500 -0.0
04/06/2021
15.69
 604,000 15.67 15.87 15.16 20,200 0 0.8
03/06/2021
15.67
 752,200 15.42 16.01 15.32 4,100 10,300 -0.2
02/06/2021
15.42
 587,300 16.03 16.03 14.92 3,600 8,200 -0.2
01/06/2021
16.03
 453,400 16.23 16.58 16.03 700 1,800 -0.0
31/05/2021
16.23
 546,300 15.30 16.27 15.16 10,300 0 0.4
28/05/2021
15.30
 561,200 15.24 15.44 15.16 7,700 0 0.3
27/05/2021
15.24
 919,200 15.44 15.63 15.16 12,600 0 0.5
26/05/2021
15.44
 728,700 15.08 15.44 14.86 14,200 0 0.5
25/05/2021
15.08
 701,100 15.12 15.44 14.96 19,400 200 0.7
24/05/2021
15.12
 919,600 14.35 15.20 14.57 10,200 200 0.4
21/05/2021
14.35
 938,700 13.77 14.47 13.81 19,500 200 0.7
20/05/2021
13.77
 282,900 13.68 13.93 13.58 6,900 200 0.2
19/05/2021
13.68
 322,100 13.75 13.75 13.66 1,300 0 0.0
18/05/2021
13.75
 458,500 13.85 13.87 13.62 2,400 5,400 -0.1
17/05/2021
13.85
 341,600 13.97 14.05 13.73 0 8,100 -0.3
14/05/2021
13.97
 320,500 14.17 14.25 13.85 0 21,400 -0.8
13/05/2021
14.17
 490,400 13.85 14.57 13.66 3,500 21,800 -0.7
12/05/2021
13.85
 304,100 13.81 13.93 13.68 9,300 0 0.3
11/05/2021
13.81
 564,400 13.68 14.17 13.62 100 6,500 -0.2
10/05/2021
13.68
 542,900 14.09 14.09 13.62 0 25,800 -0.9
07/05/2021
14.09
 263,500 14.25 14.33 14.01 1,800 2,000 -0.0
06/05/2021
14.25
 424,100 14.53 14.53 14.25 0 4,000 -0.1
05/05/2021
14.53
 881,700 14.41 14.76 14.23 1,000 2,700 -0.1
04/05/2021
14.41
 531,800 14.21 15.00 13.85 6,900 3,100 0.1
29/04/2021
14.21
 283,400 14.21 14.37 14.13 9,500 0 0.3
28/04/2021
14.21
 442,100 14.29 14.53 14.21 9,600 2,200 0.3
27/04/2021
14.29
 321,800 14.29 14.39 14.09 7,400 0 0.3
26/04/2021
14.29
 312,300 14.72 14.72 14.25 1,800 7,100 -0.2
23/04/2021
14.72
 703,800 14.57 14.72 14.33 25,900 600 0.9
22/04/2021
14.57
 532,400 15.06 15.16 14.55 0 28,500 -1.1
20/04/2021
15.06
 538,600 15.18 15.24 14.76 6,300 12,100 -0.2
19/04/2021
15.18
 1,110,200 15.04 15.24 14.72 21,900 2,800 0.7
16/04/2021
15.04
 1,038,200 14.21 15.04 14.05 6,600 5,700 0.0
15/04/2021
14.21
 402,600 14.45 14.45 14.09 10,200 6,800 0.1
14/04/2021
14.45
 684,900 14.05 14.45 13.85 38,900 500 1.4
13/04/2021
14.05
 953,500 14.37 14.41 13.81 300 3,900 -0.1
12/04/2021
14.37
 693,600 14.19 14.70 14.17 17,400 13,700 0.2
09/04/2021
14.19
 499,200 14.33 14.57 14.07 11,400 700 0.4
08/04/2021
14.33
 646,800 14.13 14.41 13.97 9,000 600 0.3
07/04/2021
14.13
 798,700 14.25 14.57 13.97 100 3,300 -0.1
06/04/2021
14.25
 834,300 14.59 14.94 14.05 8,600 3,500 0.2
05/04/2021
14.59
 977,300 13.64 14.59 13.93 12,600 200 0.5
02/04/2021
13.64
 979,200 13.14 13.81 13.34 20,000 600 0.7

Chính sách bảo mật | Điều khoản sử dụng |