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) 		5.65 14.58% 16,905,900 3,644,600 155.5
36
44.95
44.20
2 tháng
(2025-11-28) 		0.80 1.83% 27,871,400 3,583,000 152.7
36
44.95
44.20
3 tháng
(2025-10-29) 		0.35 0.79% 41,289,500 3,945,200 168.9
36
45.65
44.20
6 tháng
(2025-07-31) 		0.85 1.95% 196,413,500 5,038,400 242.8
36
51.50
44.20
12 tháng
(2025-02-03) 		16.82 60.97% 348,111,000 2,174,244 133.3
25.98
51.50
44.20
24 tháng
(2024-02-07) 		19.17 75.95% 574,939,000 4,680,039 249.5
23.72
51.50
44.20
36 tháng
(2023-02-13) 		27.95 169.84% 804,156,500 5,034,649 264.3
15.46
51.50
44.20
60 tháng
(2021-02-22) 		32.99 289.04% 1,229,907,800 5,808,077 271.7
10.87
55.35
44.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |