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)
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
04/12/2019
17.01
 40,730 16.82 17.01 16.82 0 2,410 -0.1
03/12/2019
16.82
 188,820 16.51 17.13 16.51 7,500 19,610 -0.5
02/12/2019
16.51
 209,920 17.65 17.86 16.51 1,750 4,060 -0.1
29/11/2019
17.65
 112,640 17.63 17.86 17.61 1,040 830 0.0
28/11/2019
17.63
 188,930 18.09 18.09 17.55 600 6,760 -0.3
27/11/2019
18.09
 64,740 18.29 18.37 18.09 0 5,080 -0.2
26/11/2019
18.29
 62,580 18.17 18.69 18.21 460 1,780 -0.1
25/11/2019
18.17
 102,090 18.17 18.35 17.98 70 5,910 -0.3
22/11/2019
18.17
 151,560 18.79 18.94 17.86 1,630 3,570 -0.1
21/11/2019
18.79
 178,900 18.71 18.93 18.58 2,660 360 0.1
20/11/2019
18.71
 54,890 18.83 18.94 18.71 0 1,070 -0.1
19/11/2019
18.83
 103,800 18.71 18.87 18.58 6,500 0 0.3
18/11/2019
18.71
 191,380 19.02 19.02 18.56 4,300 3,640 0.0
15/11/2019
19.02
 143,690 18.94 19.10 18.79 8,910 0 0.4
14/11/2019
18.94
 112,170 18.83 19.10 18.75 3,610 910 0.1
13/11/2019
18.83
 174,500 19.12 19.18 18.81 2,030 7,610 -0.3
12/11/2019
19.12
 307,350 18.42 19.12 18.37 7,200 30 0.3
11/11/2019
18.42
 132,860 18.37 18.64 18.23 1,530 5,320 -0.2
08/11/2019
18.37
 160,930 18.37 18.60 18.17 3,950 1,410 0.1
07/11/2019
18.37
 181,410 17.86 18.44 17.82 9,070 0 0.4
06/11/2019
17.86
 153,840 17.79 17.98 17.67 2,600 740 0.1
05/11/2019
17.79
 80,600 17.51 17.98 17.48 2,320 0 0.1
04/11/2019
17.51
 198,470 17.73 17.79 17.51 0 610 -0.0
01/11/2019
17.73
 153,800 17.84 17.84 17.67 0 540 -0.0
31/10/2019
17.84
 146,270 17.88 18.09 17.71 2,110 2,540 -0.0
30/10/2019
17.88
 135,140 17.88 17.96 17.71 90 1,230 -0.1
29/10/2019
17.88
 104,400 18.02 18.02 17.82 3,020 0 0.1
28/10/2019
18.02
 151,810 17.30 18.08 17.30 5,300 0 0.2
25/10/2019
17.30
 118,980 17.28 17.40 16.93 4,840 0 0.2
24/10/2019
17.28
 68,170 17.24 17.44 17.09 0 0 0
23/10/2019
17.24
 254,360 16.93 17.46 16.63 2,870 0 0.1
22/10/2019
16.93
 131,720 16.47 17.05 16.28 360 0 0.0
21/10/2019
16.47
 433,470 17.61 17.61 16.47 0 0 0
18/10/2019
17.61
 89,000 17.51 17.88 17.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |