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)
16/06/2020
9.30
 541,130 9.14 9.50 9.14 0 28,010 -0.7
15/06/2020
9.14
 748,940 9.82 10.07 9.14 0 30,790 -0.7
12/06/2020
9.82
 452,280 10.09 10.09 9.46 3,280 7,820 -0.1
11/06/2020
10.09
 885,140 10.85 11.04 10.09 7,040 3,690 0.1
10/06/2020
10.85
 744,870 10.33 10.92 9.97 11,430 1,430 0.3
09/06/2020
10.33
 630,660 10.31 10.57 10.27 10,970 0 0.3
08/06/2020
10.31
 1,362,650 9.64 10.31 9.64 34,220 0 0.9
05/06/2020
9.64
 208,640 9.48 9.72 9.34 15,120 0 0.4
04/06/2020
9.48
 404,820 9.58 9.66 9.48 0 9,190 -0.2
03/06/2020
9.58
 147,260 9.62 9.78 9.58 800 14,730 -0.3
02/06/2020
9.62
 316,850 9.66 9.90 9.58 20,890 4,750 0.4
01/06/2020
9.66
 235,030 9.50 9.68 9.46 8,180 1,770 0.2
29/05/2020
9.50
 210,530 9.46 9.64 9.42 210 0 0.0
28/05/2020
9.46
 244,760 9.54 9.62 9.36 11,950 3,820 0.2
27/05/2020
9.54
 361,870 9.90 10.05 9.54 8,080 16,720 -0.2
26/05/2020
9.90
 341,820 9.60 9.94 9.60 26,940 0 0.7
25/05/2020
9.60
 282,160 9.38 9.70 9.38 11,790 4,310 0.2
22/05/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/05/2020
9.38
 548,750 10.05 10.21 9.38 5,190 8,570 -0.1
21/05/2020
10.05
 316,330 10.21 10.40 10.02 100 4,140 -0.1
20/05/2020
10.21
 422,650 10.21 10.47 10.19 2,680 560 0.1
19/05/2020
10.21
 781,070 9.84 10.47 9.94 16,600 0 0.4
18/05/2020
9.84
 181,720 9.79 9.86 9.73 1,880 2,880 -0.0
15/05/2020
9.79
 384,370 9.88 10.03 9.71 4,260 2,510 0.0
14/05/2020
9.88
 420,150 9.75 10.03 9.48 7,110 0 0.2
13/05/2020
9.75
 347,980 10.09 10.09 9.71 6,380 0 0.2
12/05/2020
10.09
 497,740 9.77 10.26 9.77 11,320 400 0.3
11/05/2020
9.77
 624,630 9.14 9.77 9.12 29,270 0 0.7
08/05/2020
9.14
 433,590 8.93 9.33 8.93 580 30 0.0
07/05/2020
8.93
 164,540 9.10 9.10 8.93 1,020 3,310 -0.1
06/05/2020
9.10
 243,160 9.14 9.18 8.93 0 2,720 -0.1
05/05/2020
9.14
 378,290 9.08 9.33 8.76 0 8,640 -0.2
04/05/2020
9.08
 156,930 9.14 9.22 8.95 0 6,600 -0.2
29/04/2020
9.14
 212,700 9.33 9.37 9.10 0 2,830 -0.1
28/04/2020
9.33
 252,570 9.25 9.37 9.08 0 5,420 -0.1
27/04/2020
9.25
 251,930 9.43 9.43 9.10 0 6,270 -0.2
24/04/2020
9.43
 227,090 9.41 9.48 9.18 2,800 4,010 -0.0
23/04/2020
9.41
 206,380 9.46 9.56 9.20 250 10,550 -0.3
22/04/2020
9.46
 201,380 9.56 9.56 8.95 1,870 2,480 -0.0
21/04/2020
9.56
 288,880 9.63 9.67 9.12 1,490 9,130 -0.2
20/04/2020
9.63
 672,730 9.33 9.83 8.89 4,280 4,850 -0.0
17/04/2020
9.33
 926,170 10.02 10.17 9.33 1,000 9,100 -0.2
16/04/2020
10.02
 350,430 10.21 10.21 9.71 2,270 5,130 -0.1
15/04/2020
10.21
 610,600 9.83 10.40 9.90 20,110 1,370 0.5
14/04/2020
9.83
 559,510 9.48 9.83 9.29 6,940 6,540 0.0
13/04/2020
9.48
 429,200 9.48 9.60 9.25 9,010 0 0.2
10/04/2020
9.48
 327,830 9.37 9.56 9.24 3,160 3,640 -0.0
09/04/2020
9.37
 414,170 8.91 9.50 8.97 18,850 0 0.5
08/04/2020
8.91
 254,060 8.89 8.95 8.61 12,340 0 0.3
07/04/2020
8.89
 232,250 8.82 9.03 8.64 11,250 0 0.3
06/04/2020
8.82
 412,960 8.30 8.87 8.44 28,090 4,630 0.5
03/04/2020
8.30
 350,550 8.19 8.38 8.05 3,490 0 0.1
01/04/2020
8.19
 149,640 8.11 8.34 7.96 0 2,650 -0.1
31/03/2020
8.11
 323,160 8.38 8.57 7.81 3,000 0 0.1
30/03/2020
8.38
 327,800 8.80 8.80 8.19 3,000 0 0.1
27/03/2020
8.80
 141,130 8.91 9.06 8.68 2,650 2,000 0.0
26/03/2020
8.91
 395,630 9.33 9.33 8.68 0 0 0
25/03/2020
9.33
 105,380 9.01 9.41 9.01 0 0 0
24/03/2020
9.01
 275,610 9.08 9.25 8.47 2,000 0 0.0
23/03/2020
9.08
 250,020 9.75 9.75 9.08 1,000 0 0.0
20/03/2020
9.75
 128,180 9.79 9.96 9.63 0 0 0
19/03/2020
9.79
 184,880 10.07 10.07 9.60 0 20 -0.0
18/03/2020
10.07
 314,750 9.84 10.13 9.60 0 20 -0.0
17/03/2020
9.84
 425,710 9.22 9.84 8.76 0 1,000 -0.0
16/03/2020
9.22
 327,950 9.44 9.71 9.06 0 1,980 -0.0
13/03/2020
9.44
 470,590 8.93 9.44 8.32 0 8,410 -0.2
12/03/2020
8.93
 701,840 9.60 9.60 8.93 0 21,810 -0.5
11/03/2020
9.60
 729,150 10.26 10.51 9.56 2,000 35,110 -0.8
10/03/2020
10.26
 490,360 10.61 10.74 9.88 5,870 3,380 0.1
09/03/2020
10.61
 62,820 11.39 11.39 10.61 0 0 0
06/03/2020
11.39
 295,850 11.12 11.39 10.76 520 2,980 -0.1
05/03/2020
11.12
 517,960 11.35 11.69 10.85 11,110 8,360 0.1
04/03/2020
11.35
 393,610 10.66 11.35 10.66 26,260 0 0.8
03/03/2020
10.66
 420,560 9.98 10.66 10.15 5,110 0 0.1
02/03/2020
9.98
 280,120 9.92 10.40 9.88 0 15,120 -0.4
28/02/2020
9.92
 368,420 10.66 10.66 9.92 0 2,790 -0.1
27/02/2020
10.66
 239,300 10.51 10.82 10.05 0 9,710 -0.3
26/02/2020
10.51
 164,910 10.28 10.99 9.84 0 1,590 -0.0
25/02/2020
10.28
 584,470 10.55 10.55 9.83 0 1,710 -0.0
24/02/2020
10.55
 290,680 11.33 11.33 10.55 0 6,480 -0.2
21/02/2020
11.33
 233,460 11.35 11.84 11.12 1,560 9,620 -0.2
20/02/2020
11.35
 184,260 11.42 11.50 11.20 2,620 260 0.1
19/02/2020
11.42
 151,630 11.08 11.42 10.97 3,970 820 0.1
18/02/2020
11.08
 178,340 11.46 11.46 10.97 0 2,350 -0.1
17/02/2020
11.46
 140,610 11.31 11.60 11.04 0 2,680 -0.1
14/02/2020
11.31
 271,890 10.87 11.50 10.66 100 0 0.0
13/02/2020
10.87
 350,580 10.17 10.87 10.09 6,090 0 0.2
12/02/2020
10.17
 138,420 10.13 10.53 10.09 1,100 0 0.0
11/02/2020
10.13
 105,490 9.98 10.21 9.92 3,230 1,390 0.0
10/02/2020
9.98
 571,260 10.51 10.85 9.90 5,300 5,200 0.0
07/02/2020
10.51
 140,570 9.83 10.51 10.51 0 0 0
06/02/2020
9.83
 89,060 9.20 9.83 9.20 3,250 0 0.1
05/02/2020
9.20
 741,470 9.20 9.52 8.61 31,950 300 0.8
04/02/2020
9.20
 430,230 9.88 9.88 9.20 0 480 -0.0
03/02/2020
9.88
 119,450 10.63 10.63 9.88 0 990 -0.0
31/01/2020
10.63
 176,350 11.42 11.65 10.63 0 6,220 -0.2
30/01/2020
11.42
 100,470 11.50 12.00 11.04 2,310 1,170 0.0
22/01/2020
11.50
 346,720 11.52 11.62 10.76 8,610 1,050 0.2
21/01/2020
11.52
 455,010 12.38 12.38 11.52 0 1,750 -0.1
20/01/2020
12.38
 489,310 13.29 13.29 12.38 1,910 2,850 -0.0
17/01/2020
13.29
 80,370 13.41 13.63 13.02 1,680 5,250 -0.1

Chính sách bảo mật | Điều khoản sử dụng |