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)
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
17/10/2019
17.51
 123,520 17.21 17.63 17.13 0 0 0
16/10/2019
17.21
 61,370 17.28 17.40 17.15 0 0 0
15/10/2019
17.28
 48,590 17.40 17.44 17.26 0 0 0
14/10/2019
17.40
 114,640 17.26 17.59 17.19 29,360 0 1.3
11/10/2019
17.26
 81,810 17.13 17.51 17.01 0 0 0
10/10/2019
17.13
 271,660 17.48 17.59 16.90 0 0 0
09/10/2019
17.48
 392,980 17.98 18.25 17.21 0 0 0
08/10/2019
17.98
 119,820 17.98 18.25 17.79 0 960 -0.0
07/10/2019
17.98
 107,790 18.44 18.56 17.98 0 0 0
04/10/2019
18.44
 112,460 18.62 18.75 18.40 0 0 0
03/10/2019
18.62
 280,060 18.06 18.75 17.79 0 0 0
02/10/2019
18.06
 80,480 18.25 18.56 18.06 13,580 0 0.6
01/10/2019
18.25
 325,950 17.09 18.27 16.90 17,980 100 0.8
30/09/2019
17.09
 76,110 17.17 17.21 17.01 0 0 0
27/09/2019
17.17
 70,880 17.17 17.32 16.90 0 0 0
26/09/2019
17.17
 81,380 17.24 17.28 17.01 0 0 0
25/09/2019
17.24
 139,380 16.74 17.24 16.47 0 2,470 -0.1
24/09/2019
16.74
 85,690 16.51 16.82 16.43 0 0 0
23/09/2019
16.51
 64,720 16.43 16.82 16.28 0 0 0
20/09/2019
16.43
 182,670 16.63 16.63 16.26 0 630 -0.0
19/09/2019
16.63
 322,410 17.11 17.30 16.59 0 3,420 -0.1
18/09/2019
17.11
 107,440 17.22 17.44 17.11 0 5,000 -0.2
17/09/2019
17.22
 65,470 17.32 17.40 17.21 0 0 0
16/09/2019
17.32
 140,780 17.07 17.59 17.03 6,250 2,000 0.2
13/09/2019
17.07
 110,760 16.78 17.09 16.32 0 3,000 -0.1
12/09/2019
16.78
 79,660 16.43 16.84 16.63 0 0 0
11/09/2019
16.43
 121,430 16.16 16.63 15.85 0 4,000 -0.2
10/09/2019
16.16
 282,420 16.90 16.90 15.85 0 3,000 -0.1
09/09/2019
16.90
 174,210 17.21 17.24 16.90 0 0 0
06/09/2019
17.21
 175,990 17.19 17.75 17.19 800 2,560 -0.1
05/09/2019
17.19
 212,570 16.43 17.19 16.43 1,400 0 0.1
04/09/2019
16.43
 516,180 16.93 16.93 16.12 0 0 0
03/09/2019
16.93
 331,230 17.30 17.94 16.55 0 0 0
30/08/2019
17.30
 1,033,200 18.60 18.79 17.30 450 119,640 -5.6
29/08/2019
18.60
 938,820 19.80 19.87 18.42 0 13,450 -0.7
28/08/2019
19.80
 407,360 20.65 20.68 19.64 510 0 0.0
27/08/2019
20.65
 310,380 20.61 20.99 20.38 0 0 0
26/08/2019
20.61
 390,800 20.45 20.88 20.30 160 0 0.0
23/08/2019
20.45
 508,020 20.53 20.68 19.80 3,150 1,000 0.1
22/08/2019
20.53
 338,010 20.14 20.96 20.14 11,900 0 0.6
21/08/2019
20.14
 435,590 20.30 20.99 20.07 400 0 0.0
20/08/2019
20.30
 820,300 18.98 20.30 19.33 6,000 0 0.3
19/08/2019
18.98
 287,270 18.60 19.12 18.60 0 0 0
16/08/2019
18.60
 794,490 18.17 19.06 18.13 10,000 0 0.5
15/08/2019
18.17
 554,520 18.17 18.33 17.80 0 400 -0.0
14/08/2019
18.17
 578,410 18.56 18.94 17.98 0 0 0
13/08/2019
18.56
 465,220 18.56 18.94 18.37 0 2,300 -0.1
12/08/2019
18.56
 233,650 18.56 19.14 18.37 0 0 0
09/08/2019
18.56
 390,530 18.91 19.64 18.56 400 0 0.0
08/08/2019
18.91
 673,070 18.06 19.22 18.06 0 0 0
07/08/2019
18.06
 446,140 18.25 18.56 17.90 100 0 0.0
06/08/2019
18.25
 420,520 18.17 18.56 17.90 1,000 0 0.0
05/08/2019
18.17
 457,490 17.79 18.64 17.79 400 0 0.0
02/08/2019
17.79
 475,710 17.01 17.98 16.95 1,400 0 0.1
01/08/2019
17.01
 193,190 16.95 17.13 16.74 0 4,290 -0.2
31/07/2019
16.95
 415,500 16.63 17.17 16.63 0 0 0
30/07/2019
16.63
 333,040 16.78 17.13 16.57 0 0 0
29/07/2019
16.78
 293,800 16.05 16.82 16.08 0 0 0
26/07/2019
16.05
 157,860 15.93 16.12 15.85 0 0 0
25/07/2019
15.93
 478,020 15.43 16.05 15.31 10 0 0.0
24/07/2019
15.43
 219,230 15.50 15.97 15.43 0 0 0
23/07/2019
15.50
 381,790 15.23 15.74 15.27 2,000 0 0.1
22/07/2019
15.23
 350,570 14.58 15.23 14.11 0 0 0
19/07/2019
14.58
 176,100 14.58 14.67 14.50 0 0 0
18/07/2019
14.58
 121,180 14.65 14.65 14.48 0 0 0
17/07/2019
14.65
 300,510 14.69 14.89 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |