CTCP Đạt Phương (dpg)

27.70
-0.40
(-1.42%)
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
(2026-07-01) 		-9.90 -26.05% 10,616,700 445,400 0
26.05
38
27.70
2 tháng
(2026-06-01) 		-11.94 -29.82% 16,896,600 487,468 0
26.05
40.60
27.70
3 tháng
(2026-05-04) 		-15.93 -36.18% 29,316,500 -302,532 0
26.05
44.03
27.70
6 tháng
(2026-02-02) 		-15.24 -35.16% 73,633,000 1,221,478 69.8
26.05
47.08
27.70
12 tháng
(2025-08-05) 		-16.22 -36.60% 264,952,200 7,864,978 383.9
26.05
50.73
27.70
24 tháng
(2024-08-12) 		-1.98 -6.58% 504,382,100 4,347,617 244.2
25.59
50.73
27.70
36 tháng
(2023-08-16) 		2.62 10.28% 756,668,600 7,356,017 379.7
19.94
50.73
27.70
60 tháng
(2021-08-26) 		6.35 29.19% 1,219,842,500 7,730,655 371.3
10.71
54.52
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2020
13.41
 74,940 13.14 13.52 13.10 5,670 0 0.2
15/01/2020
13.14
 37,240 13.21 13.39 13.12 3,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |