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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |