CTCP Đạt Phương (dpg)

40.50
-0.10
(-0.25%)
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
(2026-05-18) 		-0.18 -0.44% 6,867,400 59,300 0
38.71
40.78
40.60
2 tháng
(2026-04-20) 		-1.66 -3.92% 21,576,700 -710,400 0
38.71
44.08
40.60
3 tháng
(2026-03-19) 		-0.38 -0.92% 34,214,000 -230,090 24.5
38.41
44.08
40.60
6 tháng
(2025-12-19) 		0.66 1.65% 82,662,900 5,370,810 267.2
35.46
47.08
40.60
12 tháng
(2025-06-23) 		-3.97 -8.91% 320,417,200 3,374,810 222.2
35.46
50.73
40.60
24 tháng
(2024-06-27) 		6.22 18.08% 524,141,200 3,546,649 222.9
25.59
50.73
40.60
36 tháng
(2023-07-03) 		20.63 103.33% 783,529,800 7,095,049 386.9
19.58
50.73
40.60
60 tháng
(2021-07-13) 		24.29 148.96% 1,238,734,800 7,135,587 367.5
10.71
54.52
40.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2020
13.21
 35,490 13.33 13.48 13.12 4,000 0 0.1
13/01/2020
13.33
 338,800 13.75 13.96 12.80 4,790 670 0.1
10/01/2020
13.75
 108,090 14.24 14.32 13.75 1,460 3,230 -0.1
09/01/2020
14.24
 65,770 13.88 14.36 13.82 3,880 0 0.1
08/01/2020
13.88
 119,800 13.71 14.01 13.71 4,620 0 0.2
07/01/2020
13.71
 402,020 14.32 14.32 13.35 10,440 49,820 -1.4
06/01/2020
14.32
 281,160 15.08 15.16 14.20 270 2,760 -0.1
03/01/2020
15.08
 101,260 15.50 15.52 14.97 4,530 16,250 -0.5
02/01/2020
15.50
 88,650 15.61 15.61 15.23 1,910 210 0.1
31/12/2019
15.61
 95,340 15.73 15.96 14.85 500 5,300 -0.2
30/12/2019
15.73
 101,240 15.99 16.45 15.73 7,300 820 0.3
27/12/2019
15.99
 60,720 15.99 16.11 15.84 0 1,270 -0.1
26/12/2019
15.99
 61,900 16.30 16.30 15.96 400 60 0.0
25/12/2019
16.30
 126,130 15.69 16.38 15.42 3,210 110 0.1
24/12/2019
15.69
 196,640 15.18 15.77 15.08 7,300 820 0.3
23/12/2019
15.18
 205,800 16.30 16.76 15.18 1,000 1,740 -0.0
20/12/2019
16.30
 127,420 16.87 16.95 16.30 510 5,310 -0.2
19/12/2019
16.87
 41,360 17.14 17.14 16.76 90 1,440 -0.1
18/12/2019
17.14
 75,270 16.79 17.14 15.99 2,090 360 0.1
17/12/2019
16.79
 61,870 16.91 17.02 16.76 0 4,080 -0.2
16/12/2019
16.91
 125,570 16.91 17.06 16.68 0 6,080 -0.3
13/12/2019
16.91
 47,100 17.02 17.06 16.83 0 1,450 -0.1
12/12/2019
17.02
 68,380 16.85 17.06 16.83 360 0 0.0
11/12/2019
16.85
 54,940 16.49 16.87 16.49 580 1,460 -0.0
10/12/2019
16.49
 128,470 16.97 16.97 16.45 1,000 4,600 -0.2
09/12/2019
16.97
 50,200 16.83 17.00 16.76 22,990 3,160 0.9
06/12/2019
16.83
 64,510 17.02 17.10 16.83 160 5,180 -0.2
05/12/2019
17.02
 84,570 16.76 17.06 16.76 0 20 -0.0
04/12/2019
16.76
 40,730 16.57 16.76 16.57 0 2,410 -0.1
03/12/2019
16.57
 188,820 16.26 16.87 16.26 7,500 19,610 -0.5
02/12/2019
16.26
 209,920 17.38 17.59 16.26 1,750 4,060 -0.1
29/11/2019
17.38
 112,640 17.37 17.59 17.35 1,040 830 0.0
28/11/2019
17.37
 188,930 17.82 17.82 17.29 600 6,760 -0.3
27/11/2019
17.82
 64,740 18.01 18.09 17.82 0 5,080 -0.2
26/11/2019
18.01
 62,580 17.90 18.41 17.94 460 1,780 -0.1
25/11/2019
17.90
 102,090 17.90 18.07 17.71 70 5,910 -0.3
22/11/2019
17.90
 151,560 18.51 18.66 17.59 1,630 3,570 -0.1
21/11/2019
18.51
 178,900 18.43 18.64 18.30 2,660 360 0.1
20/11/2019
18.43
 54,890 18.55 18.66 18.43 0 1,070 -0.1
19/11/2019
18.55
 103,800 18.43 18.58 18.30 6,500 0 0.3
18/11/2019
18.43
 191,380 18.74 18.74 18.28 4,300 3,640 0.0
15/11/2019
18.74
 143,690 18.66 18.81 18.51 8,910 0 0.4
14/11/2019
18.66
 112,170 18.55 18.81 18.47 3,610 910 0.1
13/11/2019
18.55
 174,500 18.83 18.89 18.53 2,030 7,610 -0.3
12/11/2019
18.83
 307,350 18.15 18.83 18.09 7,200 30 0.3
11/11/2019
18.15
 132,860 18.09 18.36 17.96 1,530 5,320 -0.2
08/11/2019
18.09
 160,930 18.09 18.32 17.90 3,950 1,410 0.1
07/11/2019
18.09
 181,410 17.59 18.17 17.56 9,070 0 0.4
06/11/2019
17.59
 153,840 17.52 17.71 17.40 2,600 740 0.1
05/11/2019
17.52
 80,600 17.25 17.71 17.21 2,320 0 0.1
04/11/2019
17.25
 198,470 17.46 17.52 17.25 0 610 -0.0
01/11/2019
17.46
 153,800 17.58 17.58 17.40 0 540 -0.0
31/10/2019
17.58
 146,270 17.61 17.82 17.44 2,110 2,540 -0.0
30/10/2019
17.61
 135,140 17.61 17.69 17.44 90 1,230 -0.1
29/10/2019
17.61
 104,400 17.75 17.75 17.56 3,020 0 0.1
28/10/2019
17.75
 151,810 17.04 17.80 17.04 5,300 0 0.2
25/10/2019
17.04
 118,980 17.02 17.14 16.68 4,840 0 0.2
24/10/2019
17.02
 68,170 16.98 17.18 16.83 0 0 0
23/10/2019
16.98
 254,360 16.68 17.19 16.38 2,870 0 0.1
22/10/2019
16.68
 131,720 16.22 16.79 16.03 360 0 0.0
21/10/2019
16.22
 433,470 17.35 17.35 16.22 0 0 0
18/10/2019
17.35
 89,000 17.25 17.61 17.25 0 0 0
17/10/2019
17.25
 123,520 16.95 17.37 16.87 0 0 0
16/10/2019
16.95
 61,370 17.02 17.14 16.89 0 0 0
15/10/2019
17.02
 48,590 17.14 17.18 17.00 0 0 0
14/10/2019
17.14
 114,640 17.00 17.33 16.93 29,360 0 1.3
11/10/2019
17.00
 81,810 16.87 17.25 16.76 0 0 0
10/10/2019
16.87
 271,660 17.21 17.33 16.64 0 0 0
09/10/2019
17.21
 392,980 17.71 17.97 16.95 0 0 0
08/10/2019
17.71
 119,820 17.71 17.97 17.52 0 960 -0.0
07/10/2019
17.71
 107,790 18.17 18.28 17.71 0 0 0
04/10/2019
18.17
 112,460 18.34 18.47 18.13 0 0 0
03/10/2019
18.34
 280,060 17.78 18.47 17.52 0 0 0
02/10/2019
17.78
 80,480 17.97 18.28 17.78 13,580 0 0.6
01/10/2019
17.97
 325,950 16.83 17.99 16.64 17,980 100 0.8
30/09/2019
16.83
 76,110 16.91 16.95 16.76 0 0 0
27/09/2019
16.91
 70,880 16.91 17.06 16.64 0 0 0
26/09/2019
16.91
 81,380 16.98 17.02 16.76 0 0 0
25/09/2019
16.98
 139,380 16.49 16.98 16.22 0 2,470 -0.1
24/09/2019
16.49
 85,690 16.26 16.57 16.19 0 0 0
23/09/2019
16.26
 64,720 16.19 16.57 16.03 0 0 0
20/09/2019
16.19
 182,670 16.38 16.38 16.01 0 630 -0.0
19/09/2019
16.38
 322,410 16.85 17.04 16.34 0 3,420 -0.1
18/09/2019
16.85
 107,440 16.97 17.18 16.85 0 5,000 -0.2
17/09/2019
16.97
 65,470 17.06 17.14 16.95 0 0 0
16/09/2019
17.06
 140,780 16.81 17.33 16.78 6,250 2,000 0.2
13/09/2019
16.81
 110,760 16.53 16.83 16.07 0 3,000 -0.1
12/09/2019
16.53
 79,660 16.19 16.58 16.38 0 0 0
11/09/2019
16.19
 121,430 15.92 16.38 15.61 0 4,000 -0.2
10/09/2019
15.92
 282,420 16.64 16.64 15.61 0 3,000 -0.1
09/09/2019
16.64
 174,210 16.95 16.98 16.64 0 0 0
06/09/2019
16.95
 175,990 16.93 17.48 16.93 800 2,560 -0.1
05/09/2019
16.93
 212,570 16.19 16.93 16.19 1,400 0 0.1
04/09/2019
16.19
 516,180 16.68 16.68 15.88 0 0 0
03/09/2019
16.68
 331,230 17.04 17.67 16.30 0 0 0
30/08/2019
17.04
 1,033,200 18.32 18.51 17.04 450 119,640 -5.6
29/08/2019
18.32
 938,820 19.50 19.57 18.15 0 13,450 -0.7
28/08/2019
19.50
 407,360 20.34 20.37 19.35 510 0 0.0
27/08/2019
20.34
 310,380 20.30 20.68 20.07 0 0 0
26/08/2019
20.30
 390,800 20.15 20.56 19.99 160 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |