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
(2025-11-04) 		-0.45 -1.03% 12,756,200 202,100 9.3
42.55
45.65
43.80
2 tháng
(2025-10-06) 		-3.55 -7.57% 51,986,300 -2,700 -2.4
42.20
49.30
43.80
3 tháng
(2025-09-05) 		-0.65 -1.48% 87,659,400 4,371,000 193.1
42.05
49.30
43.80
6 tháng
(2025-06-09) 		3.02 7.50% 247,331,600 -3,048,700 -85.4
40.33
51.50
43.80
12 tháng
(2024-12-09) 		10.72 32.85% 337,675,000 -1,977,256 -47.8
25.98
51.50
43.80
24 tháng
(2023-12-15) 		20.17 87.04% 572,415,300 1,182,739 99.6
22.90
51.50
43.80
36 tháng
(2022-12-20) 		27.75 177.84% 801,767,900 1,348,996 105.2
14.78
51.50
43.80
60 tháng
(2020-12-30) 		30.41 235.02% 1,222,229,730 1,860,997 106.2
9.48
55.35
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2019
11.18
 57,510 11.21 11.33 10.98 0 0 0
18/02/2019
11.21
 31,260 11.31 11.33 11.16 0 0 0
15/02/2019
11.31
 65,630 11.33 11.36 10.95 0 0 0
14/02/2019
11.33
 28,130 11.31 11.36 11.23 0 0 0
13/02/2019
11.31
 34,290 11.10 11.53 11.10 0 0 0
12/02/2019
11.10
 240,170 11.21 11.21 10.95 0 0 0
11/02/2019
11.21
 67,170 11.33 11.58 11.00 0 0 0
01/02/2019
11.33
 33,610 11.33 11.46 11.23 0 0 0
31/01/2019
11.33
 64,780 11.08 11.43 11.05 0 0 0
30/01/2019
11.08
 29,470 11.04 11.21 10.78 0 0 0
29/01/2019
11.04
 48,680 11.26 11.28 10.98 0 0 0
28/01/2019
11.26
 207,450 10.66 11.41 9.92 0 0 0
25/01/2019
10.66
 307,880 11.46 11.46 10.66 0 0 0
24/01/2019
11.46
 329,480 11.78 12.19 11.33 0 0 0
23/01/2019
11.78
 209,720 11.78 11.84 11.28 0 0 0
22/01/2019
11.78
 238,080 11.76 11.78 10.95 0 200 -0.0
21/01/2019
11.76
 283,300 12.64 12.64 11.76 0 2,000 -0.1
18/01/2019
12.64
 198,230 13.57 13.57 12.64 0 0 0
17/01/2019
13.57
 164,080 14.10 14.23 13.14 0 0 0
16/01/2019
14.10
 85,390 14.10 14.35 14.00 740 0 0.0
15/01/2019
14.10
 188,820 14.03 14.33 13.82 0 0 0
14/01/2019
14.03
 87,880 14.28 14.35 13.85 200 0 0.0
11/01/2019
14.28
 243,300 13.70 14.35 13.52 1,010 0 0.1
10/01/2019
13.70
 198,720 12.84 13.72 12.79 0 0 0
09/01/2019
12.84
 31,990 12.79 12.94 12.67 0 0 0
08/01/2019
12.79
 13,770 12.77 12.82 12.72 0 0 0
07/01/2019
12.77
 105,370 12.77 12.92 12.59 0 0 0
04/01/2019
12.77
 19,000 12.79 12.79 12.46 0 0 0
03/01/2019
12.79
 82,980 12.87 12.87 12.54 0 0 0
02/01/2019
12.87
 224,590 12.82 13.07 12.46 0 0 0
28/12/2018
12.82
 9,530 12.82 12.92 12.59 0 0 0
27/12/2018
12.82
 108,900 12.67 12.97 12.59 0 0 0
26/12/2018
12.67
 43,240 12.59 12.84 12.34 0 0 0
25/12/2018
12.59
 38,830 12.74 12.74 12.39 0 0 0
24/12/2018
12.74
 24,410 12.59 12.79 12.59 0 0 0
21/12/2018
12.59
 5,130 12.59 12.59 12.39 0 250 -0.0
20/12/2018
12.59
 38,550 12.67 12.72 12.39 0 0 0
19/12/2018
12.67
 48,480 12.72 12.89 12.59 0 0 0
18/12/2018
12.72
 118,950 13.07 13.07 12.54 0 500 -0.0
17/12/2018
13.07
 31,730 13.19 13.19 12.72 0 0 0
14/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2018
13.19
 221,140 12.99 13.25 12.67 0 0 0
13/12/2018
12.99
 124,950 12.87 13.17 12.89 0 0 0
12/12/2018
12.87
 69,280 12.87 12.94 12.77 0 0 0
11/12/2018
12.87
 86,390 12.85 13.02 12.67 0 0 0
10/12/2018
12.85
 79,010 12.65 12.87 12.65 0 0 0
07/12/2018
12.65
 65,340 12.40 12.85 12.47 0 10 -0.0
06/12/2018
12.40
 30,090 12.35 12.47 12.10 0 0 0
05/12/2018
12.35
 78,110 12.33 12.35 12.10 0 0 0
04/12/2018
12.33
 46,400 12.40 12.80 12.23 1,000 0 0.1
03/12/2018
12.40
 179,290 11.61 12.40 11.49 10 0 0.0
30/11/2018
11.61
 44,490 11.59 11.63 11.41 0 1,150 -0.1
29/11/2018
11.59
 41,970 11.59 11.83 11.44 0 0 0
28/11/2018
11.59
 72,550 11.71 11.71 11.19 0 0 0
27/11/2018
11.71
 20,050 11.96 11.96 11.61 0 210 -0.0
26/11/2018
11.96
 26,490 11.96 12.30 11.81 0 0 0
23/11/2018
11.96
 37,960 11.98 12.08 11.86 0 0 0
22/11/2018
11.98
 44,210 11.86 12.35 11.83 0 0 0
21/11/2018
11.86
 70,530 11.92 12.20 11.86 0 0 0
20/11/2018
11.92
 61,820 11.14 11.92 11.14 0 0 0
19/11/2018
11.14
 25,510 10.94 11.21 10.92 0 0 0
16/11/2018
10.94
 43,040 10.94 10.97 10.52 0 0 0
15/11/2018
10.94
 58,510 10.99 10.99 10.50 0 0 0
14/11/2018
10.99
 27,230 11.02 11.24 10.62 0 0 0
13/11/2018
11.02
 9,280 11.07 11.07 10.57 0 0 0
12/11/2018
11.07
 13,100 10.99 11.09 10.50 0 0 0
09/11/2018
10.99
 53,720 10.87 10.99 10.50 0 0 0
08/11/2018
10.87
 46,990 11.12 11.36 10.52 0 0 0
07/11/2018
11.12
 11,520 11.12 11.24 10.65 0 0 0
06/11/2018
11.12
 6,560 11.24 11.24 11.12 0 0 0
05/11/2018
11.24
 1,740 11.31 11.36 11.17 0 0 0
02/11/2018
11.31
 12,150 11.21 11.46 11.24 0 0 0
01/11/2018
11.21
 37,980 11.14 11.73 11.07 0 0 0
31/10/2018
11.14
 32,050 10.57 11.14 10.87 0 0 0
30/10/2018
10.57
 119,820 10.13 10.57 10.13 0 0 0
29/10/2018
10.13
 160,650 10.60 10.60 10.13 0 0 0
26/10/2018
10.60
 47,240 10.89 11.26 10.60 0 0 0
25/10/2018
10.89
 181,040 11.71 11.71 10.89 0 0 0
24/10/2018
11.71
 15,300 11.86 11.98 11.59 0 0 0
23/10/2018
11.86
 356,900 12.34 12.34 11.49 0 0 0
22/10/2018
12.34
 188,200 12.57 12.57 11.71 0 0 0
19/10/2018
12.57
 20,290 12.60 12.65 12.33 0 0 0
18/10/2018
12.60
 59,760 12.72 12.72 12.33 0 0 0
17/10/2018
12.72
 124,890 12.50 12.72 12.33 0 0 0
16/10/2018
12.50
 52,040 12.55 12.55 12.25 0 0 0
15/10/2018
12.55
 24,630 12.52 12.72 12.35 0 0 0
12/10/2018
12.52
 74,590 12.35 12.52 11.86 0 200 -0.0
11/10/2018
12.35
 47,940 12.70 12.72 12.10 0 0 0
10/10/2018
12.70
 53,680 12.60 12.70 12.38 0 0 0
09/10/2018
12.60
 50,420 12.72 12.85 12.38 0 0 0
08/10/2018
12.72
 25,350 12.55 12.72 12.57 0 0 0
05/10/2018
12.55
 22,140 12.75 12.77 12.50 0 0 0
04/10/2018
12.75
 65,520 12.52 12.85 11.93 0 0 0
03/10/2018
12.52
 15,780 12.85 12.85 12.50 0 0 0
02/10/2018
12.85
 97,010 12.94 12.94 12.35 0 0 0
01/10/2018
12.94
 37,850 13.09 13.09 12.77 0 0 0
28/09/2018
13.09
 19,300 13.14 13.14 12.77 200 0 0.0
27/09/2018
13.14
 190,590 13.09 13.22 12.70 0 0 0
26/09/2018
13.09
 95,390 12.97 13.14 12.80 0 0 0
25/09/2018
12.97
 60,920 13.09 13.09 12.85 0 0 0
24/09/2018
13.09
 110,930 13.09 13.19 12.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |