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)
23/09/2020
10.49
 538,970 10.33 10.73 10.29 1,900 4,740 -0.1
22/09/2020
10.33
 394,300 10.41 10.43 10.19 3,000 7,430 -0.1
21/09/2020
10.41
 667,470 10.29 10.69 10.41 10,530 680 0.3
18/09/2020
10.29
 414,700 10.09 10.37 10.09 6,660 0 0.2
17/09/2020
10.09
 399,790 10.29 10.37 9.97 0 10,860 -0.3
16/09/2020
10.29
 780,620 9.93 10.45 9.81 1,830 11,440 -0.2
15/09/2020
9.93
 429,710 10.25 10.29 9.93 4,360 2,160 0.1
14/09/2020
10.25
 799,130 9.74 10.29 10.01 0 5,640 -0.1
11/09/2020
9.74
 1,110,850 9.12 9.74 9.12 1,960 560 0.0
10/09/2020
9.12
 199,540 9.16 9.28 9.10 30 1,770 -0.0
09/09/2020
9.16
 217,120 8.90 9.20 8.84 11,490 200 0.3
08/09/2020
8.90
 189,040 8.94 8.98 8.88 2,970 10 0.1
07/09/2020
8.94
 132,030 9.00 9.04 8.94 3,180 0 0.1
04/09/2020
9.00
 304,740 9.04 9.04 8.86 5,050 0 0.1
03/09/2020
9.04
 228,820 9.12 9.26 9.04 0 6,420 -0.1
01/09/2020
9.12
 144,290 9.10 9.14 9.00 6,030 0 0.1
31/08/2020
9.10
 299,400 9.18 9.40 9.08 1,300 7,170 -0.1
28/08/2020
9.18
 631,090 8.94 9.40 8.96 11,490 800 0.2
27/08/2020
8.94
 135,920 8.84 9.04 8.90 2,000 0 0.0
26/08/2020
8.84
 241,090 8.88 8.96 8.80 7,350 0 0.2
25/08/2020
8.88
 314,340 9.06 9.10 8.88 0 1,190 -0.0
24/08/2020
9.06
 201,770 8.98 9.16 8.98 1,720 750 0.0
21/08/2020
8.98
 212,940 8.92 9.06 8.92 0 0 0
20/08/2020
8.92
 362,410 8.78 9.00 8.76 1,330 1,460 -0.0
19/08/2020
8.78
 195,160 8.76 8.84 8.72 0 100 -0.0
18/08/2020
8.76
 169,360 8.92 8.92 8.76 0 2,540 -0.1
17/08/2020
8.92
 304,430 8.78 9.08 8.78 0 10,680 -0.2
14/08/2020
8.78
 550,780 8.42 8.90 8.44 2,820 500 0.1
13/08/2020
8.42
 131,170 8.38 8.46 8.36 3,240 0 0.1
12/08/2020
8.38
 91,150 8.44 8.56 8.34 0 8,570 -0.2
11/08/2020
8.44
 167,770 8.40 8.54 8.40 5,210 0 0.1
10/08/2020
8.40
 183,300 8.20 8.56 8.20 4,040 0 0.1
07/08/2020
8.20
 195,240 8.32 8.32 8.16 0 11,400 -0.2
06/08/2020
8.32
 195,030 8.46 8.58 8.30 2,310 890 0.0
05/08/2020
8.46
 191,450 8.26 8.52 8.22 7,620 0 0.2
04/08/2020
8.26
 169,150 8.08 8.36 8.20 2,990 1,840 0.0
03/08/2020
8.08
 133,850 7.88 8.12 7.94 8,190 0 0.2
31/07/2020
7.88
 153,770 8.00 8.04 7.84 2,130 0 0.0
30/07/2020
8.00
 154,200 7.80 8.08 7.88 0 0 0
29/07/2020
7.80
 321,900 8.34 8.34 7.76 0 0 0
28/07/2020
8.34
 232,660 8.04 8.44 7.76 2,640 0 0.1
27/07/2020
8.04
 386,900 8.64 8.64 8.04 0 20,400 -0.4
24/07/2020
8.64
 558,420 9.26 9.26 8.62 200 750 -0.0
23/07/2020
9.26
 142,780 9.34 9.44 9.26 0 0 0
22/07/2020
9.34
 117,910 9.60 9.60 9.34 400 1,810 -0.0
21/07/2020
9.60
 196,530 9.81 9.87 9.48 960 3,610 -0.1
20/07/2020
9.81
 509,130 9.28 9.83 9.44 1,500 670 0.0
17/07/2020
9.28
 131,180 9.24 9.44 9.24 360 0 0.0
16/07/2020
9.24
 169,860 9.44 9.50 9.24 0 7,810 -0.2
15/07/2020
9.44
 121,430 9.44 9.58 9.40 0 4,470 -0.1
14/07/2020
9.44
 124,840 9.32 9.44 9.24 0 4,600 -0.1
13/07/2020
9.32
 95,840 9.34 9.44 9.30 0 7,370 -0.2
10/07/2020
9.34
 111,380 9.52 9.52 9.32 0 5,540 -0.1
09/07/2020
9.52
 162,510 9.36 9.64 9.34 650 1,100 -0.0
08/07/2020
9.36
 101,770 9.32 9.40 9.28 0 2,550 -0.1
07/07/2020
9.32
 99,140 9.28 9.48 9.32 1,290 0 0.0
06/07/2020
9.28
 69,780 9.28 9.46 9.20 1,540 1,870 -0.0
03/07/2020
9.28
 106,270 9.36 9.52 9.28 5,900 0 0.1
02/07/2020
9.36
 120,680 9.20 9.40 9.20 0 1,710 -0.0
01/07/2020
9.20
 189,160 8.94 9.20 8.78 0 0 0
30/06/2020
8.94
 229,580 9.12 9.36 8.64 1,000 27,200 -0.6
29/06/2020
9.12
 434,040 9.50 9.50 8.84 0 27,200 -0.6
26/06/2020
9.50
 160,760 9.60 9.77 9.46 0 27,200 -0.6
25/06/2020
9.60
 196,910 9.72 9.72 9.56 1,000 7,340 -0.2
24/06/2020
9.72
 294,580 9.95 10.05 9.64 2,360 14,020 -0.3
23/06/2020
9.95
 317,040 10.05 10.21 9.64 2,500 12,940 -0.3
22/06/2020
10.05
 442,490 9.89 10.29 9.89 3,870 0 0.1
19/06/2020
9.89
 313,000 9.42 9.89 9.44 25,470 0 0.6
18/06/2020
9.42
 114,340 9.44 9.56 9.24 2,220 5,120 -0.1
17/06/2020
9.44
 183,790 9.44 9.64 9.32 0 8,200 -0.2
16/06/2020
9.44
 541,130 9.28 9.64 9.28 0 28,010 -0.7
15/06/2020
9.28
 748,940 9.97 10.23 9.28 0 30,790 -0.7
12/06/2020
9.97
 452,280 10.25 10.25 9.60 3,280 7,820 -0.1
11/06/2020
10.25
 885,140 11.01 11.21 10.25 7,040 3,690 0.1
10/06/2020
11.01
 744,870 10.49 11.09 10.13 11,430 1,430 0.3
09/06/2020
10.49
 630,660 10.47 10.73 10.43 10,970 0 0.3
08/06/2020
10.47
 1,362,650 9.79 10.47 9.79 34,220 0 0.9
05/06/2020
9.79
 208,640 9.62 9.87 9.48 15,120 0 0.4
04/06/2020
9.62
 404,820 9.72 9.81 9.62 0 9,190 -0.2
03/06/2020
9.72
 147,260 9.77 9.93 9.72 800 14,730 -0.3
02/06/2020
9.77
 316,850 9.81 10.05 9.72 20,890 4,750 0.4
01/06/2020
9.81
 235,030 9.64 9.83 9.60 8,180 1,770 0.2
29/05/2020
9.64
 210,530 9.60 9.79 9.56 210 0 0.0
28/05/2020
9.60
 244,760 9.68 9.77 9.50 11,950 3,820 0.2
27/05/2020
9.68
 361,870 10.05 10.21 9.68 8,080 16,720 -0.2
26/05/2020
10.05
 341,820 9.74 10.09 9.74 26,940 0 0.7
25/05/2020
9.74
 282,160 9.52 9.85 9.52 11,790 4,310 0.2
22/05/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/05/2020
9.52
 548,750 10.21 10.37 9.52 5,190 8,570 -0.1
21/05/2020
10.21
 316,330 10.36 10.56 10.17 100 4,140 -0.1
20/05/2020
10.36
 422,650 10.36 10.63 10.34 2,680 560 0.1
19/05/2020
10.36
 781,070 9.99 10.63 10.09 16,600 0 0.4
18/05/2020
9.99
 181,720 9.94 10.01 9.88 1,880 2,880 -0.0
15/05/2020
9.94
 384,370 10.03 10.19 9.86 4,260 2,510 0.0
14/05/2020
10.03
 420,150 9.90 10.19 9.63 7,110 0 0.2
13/05/2020
9.90
 347,980 10.25 10.25 9.86 6,380 0 0.2
12/05/2020
10.25
 497,740 9.92 10.42 9.92 11,320 400 0.3
11/05/2020
9.92
 624,630 9.28 9.92 9.26 29,270 0 0.7
08/05/2020
9.28
 433,590 9.07 9.47 9.07 580 30 0.0
07/05/2020
9.07
 164,540 9.24 9.24 9.07 1,020 3,310 -0.1
06/05/2020
9.24
 243,160 9.28 9.32 9.07 0 2,720 -0.1

Chính sách bảo mật | Điều khoản sử dụng |