CTCP Đạt Phương (dpg)

40.85
-0.75
(-1.80%)
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
(2026-02-23) 		-3.90 -8.61% 16,017,500 -300,100 -13.6
40.50
47.80
41.60
2 tháng
(2026-01-19) 		-0.90 -2.13% 34,430,300 4,309,600 189.3
40.50
47.80
41.60
3 tháng
(2025-12-19) 		0.85 2.10% 48,448,900 5,600,900 242.7
36
47.80
41.60
6 tháng
(2025-09-22) 		-3.45 -7.69% 120,853,500 7,178,800 311.8
36
49.30
41.60
12 tháng
(2025-03-24) 		10.06 32.11% 356,522,600 3,913,086 210.0
25.98
51.50
41.60
24 tháng
(2024-03-29) 		13.32 47.44% 569,757,900 6,495,239 328.4
25.72
51.50
41.60
36 tháng
(2023-04-04) 		24.15 140.03% 810,593,900 6,941,749 350.6
16.72
51.50
41.60
60 tháng
(2021-04-14) 		26.73 182.25% 1,239,739,200 7,740,177 358.6
10.87
55.35
41.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |