CTCP Đạt Phương (dpg)

43.90
-0.30
(-0.68%)
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
(2025-12-29) 		5.65 14.58% 16,905,900 3,644,600 155.5
36
44.95
44.20
2 tháng
(2025-11-28) 		0.80 1.83% 27,871,400 3,583,000 152.7
36
44.95
44.20
3 tháng
(2025-10-29) 		0.35 0.79% 41,289,500 3,945,200 168.9
36
45.65
44.20
6 tháng
(2025-07-31) 		0.85 1.95% 196,413,500 5,038,400 242.8
36
51.50
44.20
12 tháng
(2025-02-03) 		16.82 60.97% 348,111,000 2,174,244 133.3
25.98
51.50
44.20
24 tháng
(2024-02-07) 		19.17 75.95% 574,939,000 4,680,039 249.5
23.72
51.50
44.20
36 tháng
(2023-02-13) 		27.95 169.84% 804,156,500 5,034,649 264.3
15.46
51.50
44.20
60 tháng
(2021-02-22) 		32.99 289.04% 1,229,907,800 5,808,077 271.7
10.87
55.35
44.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
14.69
 124,640 14.67 15.00 14.61 0 0 0
15/07/2019
14.67
 254,630 14.31 14.67 14.42 0 0 0
12/07/2019
14.31
 167,610 14.25 14.48 14.25 0 0 0
11/07/2019
14.25
 41,350 14.19 14.25 14.03 0 0 0
10/07/2019
14.19
 40,620 14.31 14.31 14.19 0 0 0
09/07/2019
14.31
 44,380 14.25 14.34 14.11 0 0 0
08/07/2019
14.25
 80,680 14.42 14.42 14.11 0 0 0
05/07/2019
14.42
 74,460 14.44 14.54 14.31 0 0 0
04/07/2019
14.44
 67,190 14.38 14.54 14.36 0 0 0
03/07/2019
14.38
 69,190 14.42 14.50 14.31 0 0 0
02/07/2019
14.42
 42,880 14.69 14.69 14.38 0 0 0
01/07/2019
14.69
 157,390 14.15 14.69 14.15 81,970 0 3.1
28/06/2019
14.15
 94,840 14.38 14.38 13.96 0 0 0
27/06/2019
14.38
 82,860 14.36 14.81 14.21 0 0 0
26/06/2019
14.36
 60,050 14.38 14.42 14.31 0 0 0
25/06/2019
14.38
 129,460 14.13 14.61 13.98 0 0 0
24/06/2019
14.13
 48,180 14.23 14.23 14.02 0 0 0
21/06/2019
14.23
 61,230 14.11 14.34 14.15 0 0 0
20/06/2019
14.11
 99,780 13.88 14.15 13.88 0 0 0
19/06/2019
13.88
 105,440 13.86 14.15 13.76 0 0 0
18/06/2019
13.86
 219,580 14.23 14.31 13.86 0 800 -0.0
17/06/2019
14.23
 124,580 14.69 14.69 14.19 0 1,000 -0.0
14/06/2019
14.69
 166,710 14.71 15.04 14.69 0 0 0
13/06/2019
14.71
 160,270 14.89 14.96 14.69 0 0 0
12/06/2019
14.89
 140,460 15.27 15.27 14.85 0 0 0
11/06/2019
15.27
 74,870 15.39 15.47 15.23 0 0 0
10/06/2019
15.39
 176,120 14.96 15.54 14.92 0 0 0
07/06/2019
14.96
 65,990 14.96 15.12 14.92 0 0 0
06/06/2019
14.96
 58,360 14.85 15.00 14.85 0 0 0
05/06/2019
14.85
 70,490 14.79 15.04 14.77 0 0 0
04/06/2019
14.79
 58,460 14.77 15.19 14.77 0 0 0
03/06/2019
14.77
 105,230 15.27 15.27 14.77 0 20,360 -0.8
31/05/2019
15.27
 44,970 15.31 15.39 15.06 0 0 0
30/05/2019
15.31
 100,730 15.39 15.54 15.00 0 0 0
29/05/2019
15.39
 82,190 15.66 15.66 15.39 0 0 0
28/05/2019
15.66
 146,270 15.74 15.85 15.58 0 0 0
27/05/2019
15.74
 112,630 15.50 15.97 15.50 0 0 0
24/05/2019
15.50
 255,860 15.12 15.74 15.08 0 0 0
23/05/2019
15.12
 31,790 15.08 15.12 14.92 0 0 0
22/05/2019
15.08
 85,450 14.96 15.08 14.81 0 0 0
21/05/2019
14.96
 22,570 15.00 15.00 14.89 0 0 0
20/05/2019
15.00
 48,280 14.69 15.06 14.69 0 0 0
17/05/2019
14.69
 62,640 14.81 15.31 14.69 0 14,950 -0.6
16/05/2019
14.81
 40,930 14.79 14.98 14.79 0 0 0
15/05/2019
14.79
 77,510 14.92 15.08 14.79 0 30,080 -1.2
14/05/2019
14.92
 107,510 15.47 15.47 14.92 0 0 0
13/05/2019
15.47
 54,320 15.47 15.47 15.08 0 0 0
10/05/2019
15.47
 48,650 15.47 15.62 15.27 0 3,600 -0.1
09/05/2019
15.47
 78,460 15.89 16.03 15.47 0 14,310 -0.6
08/05/2019: Cổ tức tiền mặt tỉ lệ: 14%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
08/05/2019
15.89
 208,850 15.28 16.12 15.77 630 0 0.0
07/05/2019
15.28
 90,940 15.11 15.49 15.23 3,600 0 0.2
06/05/2019
15.11
 83,510 15.28 15.28 15.01 100 0 0.0
03/05/2019
15.28
 20,010 15.36 15.36 15.23 0 0 0
02/05/2019
15.36
 50,080 15.31 15.44 15.23 4,010 10 0.2
26/04/2019
15.31
 25,590 15.26 15.31 15.01 0 0 0
25/04/2019
15.26
 35,140 15.23 15.36 15.21 10 0 0.0
24/04/2019
15.23
 114,040 14.68 15.46 15.06 7,050 0 0.4
23/04/2019
14.68
 30,390 14.33 14.71 14.33 0 0 0
22/04/2019
14.33
 139,520 14.60 14.60 14.23 0 0 0
19/04/2019
14.60
 27,360 14.58 14.68 14.55 0 0 0
18/04/2019
14.58
 41,530 14.60 14.68 14.50 0 0 0
17/04/2019
14.60
 45,010 14.83 15.11 14.60 0 0 0
16/04/2019
14.83
 60,540 14.86 14.86 14.68 0 0 0
12/04/2019
14.86
 26,830 14.68 15.56 14.68 0 0 0
11/04/2019
14.68
 22,160 14.55 14.86 14.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |