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)
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
13/03/2020
9.59
 470,590 9.07 9.59 8.45 0 8,410 -0.2
12/03/2020
9.07
 701,840 9.74 9.74 9.07 0 21,810 -0.5
11/03/2020
9.74
 729,150 10.42 10.67 9.70 2,000 35,110 -0.8
10/03/2020
10.42
 490,360 10.77 10.90 10.03 5,870 3,380 0.1
09/03/2020
10.77
 62,820 11.56 11.56 10.77 0 0 0
06/03/2020
11.56
 295,850 11.29 11.56 10.92 520 2,980 -0.1
05/03/2020
11.29
 517,960 11.52 11.87 11.02 11,110 8,360 0.1
04/03/2020
11.52
 393,610 10.83 11.52 10.83 26,260 0 0.8
03/03/2020
10.83
 420,560 10.13 10.83 10.30 5,110 0 0.1
02/03/2020
10.13
 280,120 10.07 10.56 10.03 0 15,120 -0.4
28/02/2020
10.07
 368,420 10.83 10.83 10.07 0 2,790 -0.1
27/02/2020
10.83
 239,300 10.67 10.98 10.21 0 9,710 -0.3
26/02/2020
10.67
 164,910 10.44 11.15 9.99 0 1,590 -0.0
25/02/2020
10.44
 584,470 10.71 10.71 9.98 0 1,710 -0.0
24/02/2020
10.71
 290,680 11.50 11.50 10.71 0 6,480 -0.2
21/02/2020
11.50
 233,460 11.52 12.02 11.29 1,560 9,620 -0.2
20/02/2020
11.52
 184,260 11.60 11.68 11.37 2,620 260 0.1
19/02/2020
11.60
 151,630 11.25 11.60 11.13 3,970 820 0.1
18/02/2020
11.25
 178,340 11.64 11.64 11.13 0 2,350 -0.1
17/02/2020
11.64
 140,610 11.48 11.77 11.21 0 2,680 -0.1
14/02/2020
11.48
 271,890 11.04 11.68 10.83 100 0 0.0
13/02/2020
11.04
 350,580 10.32 11.04 10.25 6,090 0 0.2
12/02/2020
10.32
 138,420 10.28 10.69 10.25 1,100 0 0.0
11/02/2020
10.28
 105,490 10.13 10.36 10.07 3,230 1,390 0.0
10/02/2020
10.13
 571,260 10.67 11.02 10.05 5,300 5,200 0.0
07/02/2020
10.67
 140,570 9.98 10.67 10.67 0 0 0
06/02/2020
9.98
 89,060 9.34 9.98 9.34 3,250 0 0.1
05/02/2020
9.34
 741,470 9.34 9.67 8.74 31,950 300 0.8
04/02/2020
9.34
 430,230 10.03 10.03 9.34 0 480 -0.0
03/02/2020
10.03
 119,450 10.79 10.79 10.03 0 990 -0.0
31/01/2020
10.79
 176,350 11.60 11.83 10.79 0 6,220 -0.2

Chính sách bảo mật | Điều khoản sử dụng |