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)
04/11/2020
10.73
 326,300 10.33 10.79 10.31 6,090 0 0.2
03/11/2020
10.33
 162,630 10.17 10.49 10.17 7,020 0 0.2
02/11/2020
10.17
 100,550 10.05 10.17 10.01 30 1,370 -0.0
30/10/2020
10.05
 98,100 10.01 10.27 9.97 670 10,120 -0.2
29/10/2020
10.01
 213,480 9.97 10.17 9.76 6,180 0 0.2
28/10/2020
9.97
 371,590 10.29 10.49 9.90 0 18,420 -0.5
27/10/2020
10.29
 229,150 10.45 10.45 10.13 0 10,670 -0.3
26/10/2020
10.45
 221,340 10.73 10.85 10.45 3,110 9,920 -0.2
23/10/2020
10.73
 338,750 10.29 10.73 10.29 28,830 8,500 0.5
22/10/2020
10.29
 284,420 10.21 10.37 10.09 0 32,470 -0.8
21/10/2020
10.21
 404,700 10.57 10.57 10.21 7,900 0 0.2
20/10/2020
10.57
 288,740 10.37 10.81 10.19 10,510 500 0.3
19/10/2020
10.37
 234,320 10.57 10.65 10.37 5,000 7,640 -0.1
16/10/2020
10.57
 308,060 10.69 10.69 10.45 9,040 3,590 0.1
15/10/2020
10.69
 226,870 10.92 10.96 10.69 0 11,490 -0.3
14/10/2020
10.92
 244,050 11.12 11.14 10.90 13,140 8,820 0.1
13/10/2020
11.12
 590,260 10.57 11.16 10.09 20,370 2,380 0.5
12/10/2020
10.57
 670,250 10.98 11.08 10.53 10,130 8,400 0.1
09/10/2020
10.98
 604,440 11.34 11.38 10.69 18,770 3,200 0.4
08/10/2020
11.34
 396,270 11.42 11.54 11.24 2,000 2,490 -0.0
07/10/2020
11.42
 550,960 11.50 11.68 11.36 24,280 0 0.7
06/10/2020
11.50
 727,510 11.72 11.83 11.44 2,700 2,010 0.0
05/10/2020
11.72
 501,940 11.56 11.76 11.40 3,130 0 0.1
02/10/2020
11.56
 805,670 11.56 11.87 10.77 16,000 2,860 0.4
01/10/2020
11.56
 1,299,170 10.81 11.56 10.92 4,220 12,540 -0.2
30/09/2020
10.81
 692,640 10.61 10.87 10.61 12,100 0 0.3
29/09/2020
10.61
 439,250 10.83 10.89 10.61 1,680 0 0.0
28/09/2020
10.83
 894,420 10.19 10.85 10.25 15,620 900 0.4
25/09/2020
10.19
 400,750 10.09 10.31 10.09 0 3,000 -0.1
24/09/2020
10.09
 367,890 10.33 10.45 10.09 0 15,070 -0.4
23/09/2020
10.33
 538,970 10.17 10.57 10.13 1,900 4,740 -0.1
22/09/2020
10.17
 394,300 10.25 10.27 10.03 3,000 7,430 -0.1
21/09/2020
10.25
 667,470 10.13 10.53 10.25 10,530 680 0.3
18/09/2020
10.13
 414,700 9.94 10.21 9.94 6,660 0 0.2
17/09/2020
9.94
 399,790 10.13 10.21 9.82 0 10,860 -0.3
16/09/2020
10.13
 780,620 9.78 10.29 9.66 1,830 11,440 -0.2
15/09/2020
9.78
 429,710 10.09 10.13 9.78 4,360 2,160 0.1
14/09/2020
10.09
 799,130 9.60 10.13 9.86 0 5,640 -0.1
11/09/2020
9.60
 1,110,850 8.99 9.60 8.99 1,960 560 0.0
10/09/2020
8.99
 199,540 9.02 9.14 8.97 30 1,770 -0.0
09/09/2020
9.02
 217,120 8.77 9.06 8.71 11,490 200 0.3
08/09/2020
8.77
 189,040 8.81 8.85 8.75 2,970 10 0.1
07/09/2020
8.81
 132,030 8.87 8.91 8.81 3,180 0 0.1
04/09/2020
8.87
 304,740 8.91 8.91 8.73 5,050 0 0.1
03/09/2020
8.91
 228,820 8.99 9.12 8.91 0 6,420 -0.1
01/09/2020
8.99
 144,290 8.97 9.00 8.87 6,030 0 0.1
31/08/2020
8.97
 299,400 9.04 9.26 8.95 1,300 7,170 -0.1
28/08/2020
9.04
 631,090 8.81 9.26 8.83 11,490 800 0.2
27/08/2020
8.81
 135,920 8.71 8.91 8.77 2,000 0 0.0
26/08/2020
8.71
 241,090 8.75 8.83 8.67 7,350 0 0.2
25/08/2020
8.75
 314,340 8.93 8.97 8.75 0 1,190 -0.0
24/08/2020
8.93
 201,770 8.85 9.02 8.85 1,720 750 0.0
21/08/2020
8.85
 212,940 8.79 8.93 8.79 0 0 0
20/08/2020
8.79
 362,410 8.65 8.87 8.63 1,330 1,460 -0.0
19/08/2020
8.65
 195,160 8.63 8.71 8.59 0 100 -0.0
18/08/2020
8.63
 169,360 8.79 8.79 8.63 0 2,540 -0.1
17/08/2020
8.79
 304,430 8.65 8.95 8.65 0 10,680 -0.2
14/08/2020
8.65
 550,780 8.29 8.77 8.31 2,820 500 0.1
13/08/2020
8.29
 131,170 8.25 8.33 8.23 3,240 0 0.1
12/08/2020
8.25
 91,150 8.31 8.43 8.21 0 8,570 -0.2
11/08/2020
8.31
 167,770 8.27 8.41 8.27 5,210 0 0.1
10/08/2020
8.27
 183,300 8.07 8.43 8.07 4,040 0 0.1
07/08/2020
8.07
 195,240 8.19 8.19 8.04 0 11,400 -0.2
06/08/2020
8.19
 195,030 8.33 8.45 8.17 2,310 890 0.0
05/08/2020
8.33
 191,450 8.13 8.39 8.09 7,620 0 0.2
04/08/2020
8.13
 169,150 7.96 8.23 8.07 2,990 1,840 0.0
03/08/2020
7.96
 133,850 7.76 8.00 7.82 8,190 0 0.2
31/07/2020
7.76
 153,770 7.88 7.92 7.72 2,130 0 0.0
30/07/2020
7.88
 154,200 7.68 7.96 7.76 0 0 0
29/07/2020
7.68
 321,900 8.21 8.21 7.64 0 0 0
28/07/2020
8.21
 232,660 7.92 8.31 7.64 2,640 0 0.1
27/07/2020
7.92
 386,900 8.51 8.51 7.92 0 20,400 -0.4
24/07/2020
8.51
 558,420 9.12 9.12 8.49 200 750 -0.0
23/07/2020
9.12
 142,780 9.20 9.30 9.12 0 0 0
22/07/2020
9.20
 117,910 9.46 9.46 9.20 400 1,810 -0.0
21/07/2020
9.46
 196,530 9.66 9.72 9.34 960 3,610 -0.1
20/07/2020
9.66
 509,130 9.14 9.68 9.30 1,500 670 0.0
17/07/2020
9.14
 131,180 9.10 9.30 9.10 360 0 0.0
16/07/2020
9.10
 169,860 9.30 9.36 9.10 0 7,810 -0.2
15/07/2020
9.30
 121,430 9.30 9.44 9.26 0 4,470 -0.1
14/07/2020
9.30
 124,840 9.18 9.30 9.10 0 4,600 -0.1
13/07/2020
9.18
 95,840 9.20 9.30 9.16 0 7,370 -0.2
10/07/2020
9.20
 111,380 9.38 9.38 9.18 0 5,540 -0.1
09/07/2020
9.38
 162,510 9.22 9.50 9.20 650 1,100 -0.0
08/07/2020
9.22
 101,770 9.18 9.26 9.14 0 2,550 -0.1
07/07/2020
9.18
 99,140 9.14 9.34 9.18 1,290 0 0.0
06/07/2020
9.14
 69,780 9.14 9.32 9.06 1,540 1,870 -0.0
03/07/2020
9.14
 106,270 9.22 9.38 9.14 5,900 0 0.1
02/07/2020
9.22
 120,680 9.06 9.26 9.06 0 1,710 -0.0
01/07/2020
9.06
 189,160 8.81 9.06 8.65 0 0 0
30/06/2020
8.81
 229,580 8.99 9.22 8.51 1,000 27,200 -0.6
29/06/2020
8.99
 434,040 9.36 9.36 8.71 0 27,200 -0.6
26/06/2020
9.36
 160,760 9.46 9.62 9.32 0 27,200 -0.6
25/06/2020
9.46
 196,910 9.58 9.58 9.42 1,000 7,340 -0.2
24/06/2020
9.58
 294,580 9.80 9.90 9.50 2,360 14,020 -0.3
23/06/2020
9.80
 317,040 9.90 10.05 9.50 2,500 12,940 -0.3
22/06/2020
9.90
 442,490 9.74 10.13 9.74 3,870 0 0.1
19/06/2020
9.74
 313,000 9.28 9.74 9.30 25,470 0 0.6
18/06/2020
9.28
 114,340 9.30 9.42 9.10 2,220 5,120 -0.1
17/06/2020
9.30
 183,790 9.30 9.50 9.18 0 8,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |