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)
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
10/04/2019
14.55
 88,590 15.03 15.03 14.43 0 500 -0.0
09/04/2019
15.03
 55,090 15.34 15.59 15.03 0 0 0
08/04/2019
15.34
 29,690 15.66 15.66 15.18 0 1,500 -0.1
05/04/2019
15.66
 89,930 15.46 15.86 15.36 500 0 0.0
04/04/2019
15.46
 157,830 14.60 15.46 14.48 55,440 1,640 3.2
03/04/2019
14.60
 90,540 14.83 14.98 14.48 0 0 0
02/04/2019
14.83
 89,600 14.86 15.36 14.60 0 0 0
01/04/2019
14.86
 235,890 14.86 15.36 14.45 16,610 0 1.0
29/03/2019
14.86
 177,620 15.41 15.49 14.86 0 0 0
28/03/2019
15.41
 86,720 15.81 15.81 15.39 0 0 0
27/03/2019
15.81
 76,480 15.81 16.09 15.49 0 0 0
26/03/2019
15.81
 229,320 15.86 16.04 15.36 10 0 0.0
25/03/2019
15.86
 192,430 15.23 16.12 14.68 0 0 0
22/03/2019
15.23
 138,260 15.51 15.86 14.66 0 0 0
21/03/2019
15.51
 459,770 14.53 15.54 14.86 0 0 0
20/03/2019
14.53
 376,350 13.60 14.53 14.35 0 0 0
19/03/2019
13.60
 282,660 13.40 13.80 13.30 0 0 0
18/03/2019
13.40
 147,290 13.09 13.47 13.04 0 0 0
15/03/2019
13.09
 53,220 13.09 13.17 12.97 0 0 0
14/03/2019
13.09
 104,260 12.72 13.09 12.74 0 0 0
13/03/2019
12.72
 132,650 12.50 12.92 12.50 0 0 0
12/03/2019
12.50
 83,840 12.31 12.50 12.11 0 0 0
11/03/2019
12.31
 66,320 12.46 12.51 12.28 2,210 0 0.1
08/03/2019
12.46
 217,680 12.02 12.46 12.02 0 0 0
07/03/2019
12.02
 88,920 11.89 12.06 11.89 0 0 0
06/03/2019
11.89
 85,080 11.87 12.04 11.87 0 0 0
05/03/2019
11.87
 20,700 11.86 12.06 11.84 0 0 0
04/03/2019
11.86
 83,420 11.96 12.14 11.63 0 0 0
01/03/2019
11.96
 79,160 11.58 12.09 11.61 0 0 0
28/02/2019
11.58
 156,240 11.86 11.94 11.58 0 0 0
27/02/2019
11.86
 50,130 11.78 11.96 11.58 0 0 0
26/02/2019
11.78
 207,030 11.99 12.34 11.71 0 0 0
25/02/2019
11.99
 217,180 11.21 11.99 11.21 0 0 0
22/02/2019
11.21
 76,250 11.21 11.23 11.08 0 0 0
21/02/2019
11.21
 24,920 11.21 11.28 11.16 0 0 0
20/02/2019
11.21
 13,240 11.18 11.21 10.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |