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)
01/04/2021
13.14
 769,700 13.06 13.44 13.00 6,300 143,600 -4.6
31/03/2021
13.06
 447,700 13.18 13.42 12.82 600 4,100 -0.1
30/03/2021
13.18
 977,600 12.90 13.34 13.06 0 800 -0.0
29/03/2021
12.90
 1,488,600 12.07 12.90 12.35 12,200 5,600 0.2
26/03/2021
12.07
 786,800 11.68 12.17 11.58 4,400 600 0.1
25/03/2021
11.68
 336,100 11.52 11.80 11.48 1,000 0 0.0
24/03/2021
11.52
 363,900 11.72 11.87 11.42 0 0 0
23/03/2021
11.72
 359,000 12.11 12.11 11.60 600 200 0.0
22/03/2021
12.11
 147,700 12.15 12.19 11.91 0 3,500 -0.1
19/03/2021
12.15
 130,400 12.35 12.35 12.07 0 0 0
18/03/2021
12.35
 180,300 12.35 12.43 12.15 100 0 0.0
17/03/2021
12.35
 335,200 12.13 12.55 12.01 3,700 0 0.1
16/03/2021
12.13
 159,800 12.35 12.37 12.07 0 0 0
15/03/2021
12.35
 243,200 12.43 12.47 12.13 0 14,700 -0.5
12/03/2021
12.43
 585,900 12.21 12.63 12.27 400 5,900 -0.2
11/03/2021
12.21
 342,400 12.03 12.23 12.03 0 6,900 -0.2
10/03/2021
12.03
 167,900 12.09 12.11 11.80 1,800 2,500 -0.0
09/03/2021
12.09
 247,800 12.15 12.23 11.80 2,900 1,500 0.0
08/03/2021
12.15
 384,500 11.68 12.27 11.68 87,800 0 2.6
05/03/2021
11.68
 254,600 11.72 11.72 11.28 22,000 0 0.6
04/03/2021
11.72
 239,800 12.09 12.11 11.48 0 2,000 -0.1
03/03/2021
12.09
 507,800 11.78 12.39 11.64 2,800 2,200 0.0
02/03/2021
11.78
 280,000 11.58 11.80 11.58 50,200 500 1.5
01/03/2021
11.58
 236,000 11.52 11.68 11.56 300 0 0.0
26/02/2021
11.52
 243,500 11.52 11.56 11.12 3,900 300 0.1
25/02/2021
11.52
 379,500 11.40 11.60 11.40 300 4,400 -0.1
24/02/2021
11.40
 439,400 11.60 11.87 11.36 0 2,200 -0.1
23/02/2021
11.60
 449,300 11.24 11.76 11.28 0 8,400 -0.2
22/02/2021
11.24
 411,700 11.04 11.52 10.89 4,400 3,100 0.0
19/02/2021
11.04
 268,500 11.04 11.20 10.89 300 400 -0.0
18/02/2021
11.04
 235,700 11.08 11.26 10.89 1,700 0 0.0
17/02/2021
11.08
 276,200 10.59 11.12 10.59 11,300 500 0.3
09/02/2021
10.59
 243,700 10.21 10.61 10.21 400 300 0.0
08/02/2021
10.21
 354,400 10.49 10.92 9.90 0 5,900 -0.2
05/02/2021
10.49
 151,200 10.37 10.53 10.29 200 3,000 -0.1
04/02/2021
10.37
 398,300 10.13 10.37 10.05 400 17,500 -0.4
03/02/2021
10.13
 370,400 9.82 10.29 9.86 400 34,800 -0.9
02/02/2021
9.82
 282,600 9.34 9.82 9.22 8,700 8,300 0.0
01/02/2021
9.34
 402,800 9.82 9.94 9.26 1,300 56,300 -1.3
29/01/2021
9.82
 495,600 9.68 9.94 9.10 6,700 6,600 -0.0
28/01/2021
9.68
 606,300 10.39 10.39 9.68 24,300 1,400 0.6
27/01/2021
10.39
 806,300 11.16 11.16 10.39 4,300 35,400 -0.9
26/01/2021
11.16
 493,900 11.91 12.07 11.08 0 49,500 -1.5
25/01/2021
11.91
 317,900 12.07 12.11 11.85 1,900 4,100 -0.1
22/01/2021
12.07
 483,100 12.11 12.27 11.91 300 18,600 -0.6
21/01/2021
12.11
 540,900 11.93 12.21 11.85 200 45,900 -1.4
20/01/2021
11.93
 680,800 12.05 12.27 11.24 20,500 27,900 -0.2
19/01/2021
12.05
 590,900 12.90 13.26 12.01 3,100 3,600 -0.0
18/01/2021
12.90
 816,800 12.92 13.34 12.67 2,500 2,700 -0.0
15/01/2021
12.92
 761,600 13.22 13.38 12.86 7,000 35,000 -0.9
14/01/2021
13.22
 518,500 13.14 13.26 12.98 5,100 1,700 0.1
13/01/2021
13.14
 626,400 13.58 13.64 13.14 10,200 0 0.3
12/01/2021
13.58
 896,200 13.06 13.64 13.10 31,700 4,500 0.9
11/01/2021
13.06
 802,100 13.14 13.26 12.88 0 1,900 -0.1
08/01/2021
13.14
 714,700 13.38 13.42 12.98 2,800 3,800 -0.0
07/01/2021
13.38
 1,011,800 12.88 13.58 12.90 20,300 5,000 0.5
06/01/2021
12.88
 1,262,300 12.71 13.34 12.71 42,500 0 1.4
05/01/2021
12.71
 762,000 12.86 12.86 12.59 6,100 0 0.2
04/01/2021
12.86
 798,000 12.69 12.98 12.69 17,900 10,000 0.3
31/12/2020
12.69
 431,860 12.75 12.82 12.51 7,210 360 0.2
30/12/2020
12.75
 708,570 13.02 13.22 12.67 12,370 23,700 -0.4
29/12/2020
13.02
 1,110,570 12.63 13.04 12.39 18,400 5,000 0.4
28/12/2020
12.63
 1,049,850 12.77 12.98 12.47 10,000 6,460 0.1
25/12/2020
12.77
 1,071,830 12.19 12.90 11.91 700 13,360 -0.4
24/12/2020
12.19
 885,250 12.51 12.67 11.68 13,450 14,300 -0.0
23/12/2020
12.51
 1,911,400 11.87 12.71 12.03 31,010 100 1.0
22/12/2020
11.87
 747,150 11.56 11.87 11.50 22,560 8,630 0.4
21/12/2020
11.56
 779,040 11.30 11.87 11.30 10,670 6,240 0.1
18/12/2020
11.30
 586,850 11.32 11.48 11.28 2,310 9,820 -0.2
17/12/2020
11.32
 739,470 11.60 11.66 11.24 3,000 7,010 -0.1
16/12/2020
11.60
 558,480 11.60 11.68 11.56 10,240 0 0.3
15/12/2020
11.60
 722,370 11.85 11.87 11.60 0 13,900 -0.4
14/12/2020
11.85
 712,800 11.76 11.99 11.76 0 14,930 -0.4
11/12/2020
11.76
 505,340 11.62 11.76 11.40 4,430 2,410 0.1
10/12/2020
11.62
 631,630 11.89 12.03 11.62 2,150 1,360 0.0
09/12/2020
11.89
 1,023,650 11.58 12.11 11.58 24,980 6,890 0.5
08/12/2020
11.58
 464,380 11.58 11.76 11.58 0 4,320 -0.1
07/12/2020
11.58
 548,350 11.56 11.87 11.44 200 720 -0.0
04/12/2020
11.56
 543,570 11.82 11.87 11.50 8,000 5,270 0.1
03/12/2020
11.82
 824,960 11.26 11.83 11.30 20,950 5,000 0.5
02/12/2020
11.26
 509,030 11.20 11.42 11.20 13,310 4,650 0.2
01/12/2020
11.20
 516,160 11.28 11.32 10.89 21,820 0 0.6
30/11/2020
11.28
 506,290 11.44 11.68 11.28 11,190 8,130 0.1
27/11/2020
11.44
 373,350 11.42 11.48 11.32 18,060 0 0.5
26/11/2020
11.42
 489,610 11.28 11.56 11.28 7,200 0 0.2
25/11/2020
11.28
 820,120 11.60 11.60 11.28 620 200 0.0
24/11/2020
11.60
 1,168,960 12.07 12.27 11.28 11,990 410 0.3
23/11/2020
12.07
 385,920 12.19 12.19 11.95 0 4,420 -0.1
20/11/2020
12.19
 800,520 12.05 12.63 12.07 0 25,300 -0.8
19/11/2020
12.05
 977,190 11.28 12.05 11.20 3,550 3,000 0.0
18/11/2020
11.28
 435,330 11.32 11.48 11.16 8,090 4,550 0.1
17/11/2020
11.32
 473,160 11.08 11.32 11.00 16,720 0 0.5
16/11/2020
11.08
 766,080 11.52 11.60 11.08 0 18,790 -0.5
13/11/2020
11.52
 871,740 11.28 11.68 11.36 10,180 100 0.3
12/11/2020
11.28
 761,280 11.08 11.30 11.00 6,050 2,820 0.1
11/11/2020
11.08
 408,460 10.94 11.16 10.89 10,810 0 0.3
10/11/2020
10.94
 639,930 11.20 11.44 10.94 0 4,770 -0.1
09/11/2020
11.20
 877,240 10.81 11.32 10.73 10,370 0 0.3
06/11/2020
10.81
 279,570 10.53 10.81 10.37 10,000 5,770 0.1
05/11/2020
10.53
 152,500 10.73 10.81 10.53 2,000 4,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |