CTCP Đạt Phương (dpg)

41.40
-0.45
(-1.08%)
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) 		-3.45 -7.62% 15,460,000 -268,900 -12.3
40.50
47.80
41.40
2 tháng
(2026-01-19) 		-0.45 -1.06% 33,872,800 4,340,800 190.6
40.50
47.80
41.40
3 tháng
(2025-12-18) 		1.40 3.46% 48,032,000 5,633,000 244.0
36
47.80
41.40
6 tháng
(2025-09-19) 		-3.75 -8.22% 121,860,600 7,678,300 334.4
36
49.30
41.40
12 tháng
(2025-03-24) 		10.51 33.55% 355,965,100 3,944,286 211.3
25.98
51.50
41.40
24 tháng
(2024-03-28) 		13.59 48.09% 569,936,100 6,569,639 331.7
25.72
51.50
41.40
36 tháng
(2023-04-03) 		24.51 141.41% 811,234,600 6,953,249 351.3
16.72
51.50
41.40
60 tháng
(2021-04-13) 		27.58 193.36% 1,240,135,200 7,767,777 359.7
10.87
55.35
41.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
9.28
 378,290 9.22 9.47 8.89 0 8,640 -0.2
04/05/2020
9.22
 156,930 9.28 9.36 9.09 0 6,600 -0.2
29/04/2020
9.28
 212,700 9.47 9.51 9.24 0 2,830 -0.1
28/04/2020
9.47
 252,570 9.40 9.51 9.22 0 5,420 -0.1
27/04/2020
9.40
 251,930 9.57 9.57 9.24 0 6,270 -0.2
24/04/2020
9.57
 227,090 9.55 9.63 9.32 2,800 4,010 -0.0
23/04/2020
9.55
 206,380 9.61 9.70 9.34 250 10,550 -0.3
22/04/2020
9.61
 201,380 9.70 9.70 9.09 1,870 2,480 -0.0
21/04/2020
9.70
 288,880 9.78 9.82 9.26 1,490 9,130 -0.2
20/04/2020
9.78
 672,730 9.47 9.98 9.03 4,280 4,850 -0.0
17/04/2020
9.47
 926,170 10.17 10.32 9.47 1,000 9,100 -0.2
16/04/2020
10.17
 350,430 10.36 10.36 9.86 2,270 5,130 -0.1
15/04/2020
10.36
 610,600 9.98 10.56 10.05 20,110 1,370 0.5
14/04/2020
9.98
 559,510 9.63 9.98 9.43 6,940 6,540 0.0
13/04/2020
9.63
 429,200 9.63 9.74 9.40 9,010 0 0.2
10/04/2020
9.63
 327,830 9.51 9.70 9.38 3,160 3,640 -0.0
09/04/2020
9.51
 414,170 9.05 9.65 9.11 18,850 0 0.5
08/04/2020
9.05
 254,060 9.03 9.09 8.74 12,340 0 0.3
07/04/2020
9.03
 232,250 8.95 9.16 8.78 11,250 0 0.3
06/04/2020
8.95
 412,960 8.43 9.01 8.56 28,090 4,630 0.5
03/04/2020
8.43
 350,550 8.31 8.51 8.18 3,490 0 0.1
01/04/2020
8.31
 149,640 8.24 8.47 8.08 0 2,650 -0.1
31/03/2020
8.24
 323,160 8.51 8.70 7.93 3,000 0 0.1
30/03/2020
8.51
 327,800 8.93 8.93 8.31 3,000 0 0.1
27/03/2020
8.93
 141,130 9.05 9.20 8.82 2,650 2,000 0.0
26/03/2020
9.05
 395,630 9.47 9.47 8.82 0 0 0
25/03/2020
9.47
 105,380 9.14 9.55 9.14 0 0 0
24/03/2020
9.14
 275,610 9.22 9.40 8.60 2,000 0 0.0
23/03/2020
9.22
 250,020 9.90 9.90 9.22 1,000 0 0.0
20/03/2020
9.90
 128,180 9.94 10.11 9.78 0 0 0
19/03/2020
9.94
 184,880 10.23 10.23 9.74 0 20 -0.0
18/03/2020
10.23
 314,750 9.99 10.28 9.74 0 20 -0.0
17/03/2020
9.99
 425,710 9.36 9.99 8.89 0 1,000 -0.0
16/03/2020
9.36
 327,950 9.59 9.86 9.20 0 1,980 -0.0

Chính sách bảo mật | Điều khoản sử dụng |