CTCP Đạt Phương (dpg)

43.10
-0.70
(-1.60%)
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
(2025-11-05) 		0.35 0.81% 12,174,300 56,300 3.0
42.55
45.65
43.10
2 tháng
(2025-10-06) 		-3.10 -6.61% 52,458,500 39,900 -0.5
42.20
49.30
43.10
3 tháng
(2025-09-08) 		1.75 4.16% 85,191,300 4,377,000 193.4
42.05
49.30
43.10
6 tháng
(2025-06-09) 		3.47 8.61% 247,803,800 -3,006,100 -83.6
40.33
51.50
43.10
12 tháng
(2024-12-10) 		11.66 36.29% 337,649,400 -1,917,956 -45.0
25.98
51.50
43.10
24 tháng
(2023-12-18) 		20.90 91.23% 572,466,400 1,235,439 101.9
22.90
51.50
43.10
36 tháng
(2022-12-21) 		27.64 171.03% 801,236,300 1,374,596 106.6
14.78
51.50
43.10
60 tháng
(2020-12-31) 		30.92 240.08% 1,221,993,360 1,914,927 108.4
9.48
55.35
43.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/01/2020
11.60
 100,470 11.68 12.18 11.21 2,310 1,170 0.0
22/01/2020
11.68
 346,720 11.70 11.79 10.92 8,610 1,050 0.2
21/01/2020
11.70
 455,010 12.57 12.57 11.70 0 1,750 -0.1
20/01/2020
12.57
 489,310 13.49 13.49 12.57 1,910 2,850 -0.0
17/01/2020
13.49
 80,370 13.61 13.84 13.22 1,680 5,250 -0.1
16/01/2020
13.61
 74,940 13.34 13.73 13.30 5,670 0 0.2
15/01/2020
13.34
 37,240 13.42 13.59 13.32 3,000 0 0.1
14/01/2020
13.42
 35,490 13.53 13.69 13.32 4,000 0 0.1
13/01/2020
13.53
 338,800 13.96 14.17 12.99 4,790 670 0.1
10/01/2020
13.96
 108,090 14.46 14.54 13.96 1,460 3,230 -0.1
09/01/2020
14.46
 65,770 14.09 14.58 14.03 3,880 0 0.1
08/01/2020
14.09
 119,800 13.92 14.23 13.92 4,620 0 0.2
07/01/2020
13.92
 402,020 14.54 14.54 13.55 10,440 49,820 -1.4
06/01/2020
14.54
 281,160 15.31 15.39 14.42 270 2,760 -0.1
03/01/2020
15.31
 101,260 15.74 15.76 15.19 4,530 16,250 -0.5
02/01/2020
15.74
 88,650 15.85 15.85 15.47 1,910 210 0.1
31/12/2019
15.85
 95,340 15.97 16.20 15.08 500 5,300 -0.2
30/12/2019
15.97
 101,240 16.24 16.70 15.97 7,300 820 0.3
27/12/2019
16.24
 60,720 16.24 16.35 16.08 0 1,270 -0.1
26/12/2019
16.24
 61,900 16.55 16.55 16.20 400 60 0.0
25/12/2019
16.55
 126,130 15.93 16.63 15.66 3,210 110 0.1
24/12/2019
15.93
 196,640 15.41 16.01 15.31 7,300 820 0.3
23/12/2019
15.41
 205,800 16.55 17.01 15.41 1,000 1,740 -0.0
20/12/2019
16.55
 127,420 17.13 17.21 16.55 510 5,310 -0.2
19/12/2019
17.13
 41,360 17.40 17.40 17.01 90 1,440 -0.1
18/12/2019
17.40
 75,270 17.05 17.40 16.24 2,090 360 0.1
17/12/2019
17.05
 61,870 17.17 17.28 17.01 0 4,080 -0.2
16/12/2019
17.17
 125,570 17.17 17.32 16.93 0 6,080 -0.3
13/12/2019
17.17
 47,100 17.28 17.32 17.09 0 1,450 -0.1
12/12/2019
17.28
 68,380 17.11 17.32 17.09 360 0 0.0
11/12/2019
17.11
 54,940 16.74 17.13 16.74 580 1,460 -0.0
10/12/2019
16.74
 128,470 17.22 17.22 16.70 1,000 4,600 -0.2
09/12/2019
17.22
 50,200 17.09 17.26 17.01 22,990 3,160 0.9
06/12/2019
17.09
 64,510 17.28 17.36 17.09 160 5,180 -0.2
05/12/2019
17.28
 84,570 17.01 17.32 17.01 0 20 -0.0

Chính sách bảo mật | Điều khoản sử dụng |