CTCP Đạt Phương (dpg)

27.45
0.25
(0.92%)
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
(2026-08-18) 		-3.05 -10.08% 8,808,600 68,000 7.2
27
44.95
27.45
2 tháng
(2026-07-20) 		-1 -3.55% 17,140,500 -4,500 4.6
26.05
44.95
27.45
3 tháng
(2026-06-19) 		-12.40 -31.31% 27,010,200 195,300 10.9
26.05
44.95
27.45
6 tháng
(2026-03-23) 		-11.21 -29.19% 62,639,100 -418,400 -16.4
26.05
44.95
27.45
12 tháng
(2025-09-22) 		-16.98 -38.43% 187,285,600 6,817,400 295.6
26.05
48.56
27.45
24 tháng
(2024-09-27) 		-7.55 -21.72% 502,539,100 5,806,345 151.1
16.37
50.73
27.45
36 tháng
(2023-10-03) 		6.19 29.46% 752,957,500 9,326,145 312.1
16.09
50.73
27.45
60 tháng
(2021-10-13) 		-9.15 -25.17% 1,214,837,600 9,789,293 306.6
10.71
54.52
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/10/2019
17.21
 392,980 17.71 17.97 16.95 0 0 0
08/10/2019
17.71
 119,820 17.71 17.97 17.52 0 960 -0.0
07/10/2019
17.71
 107,790 18.17 18.28 17.71 0 0 0
04/10/2019
18.17
 112,460 18.34 18.47 18.13 0 0 0
03/10/2019
18.34
 280,060 17.78 18.47 17.52 0 0 0
02/10/2019
17.78
 80,480 17.97 18.28 17.78 13,580 0 0.6
01/10/2019
17.97
 325,950 16.83 17.99 16.64 17,980 100 0.8
30/09/2019
16.83
 76,110 16.91 16.95 16.76 0 0 0
27/09/2019
16.91
 70,880 16.91 17.06 16.64 0 0 0
26/09/2019
16.91
 81,380 16.98 17.02 16.76 0 0 0
25/09/2019
16.98
 139,380 16.49 16.98 16.22 0 2,470 -0.1
24/09/2019
16.49
 85,690 16.26 16.57 16.19 0 0 0
23/09/2019
16.26
 64,720 16.19 16.57 16.03 0 0 0
20/09/2019
16.19
 182,670 16.38 16.38 16.01 0 630 -0.0
19/09/2019
16.38
 322,410 16.85 17.04 16.34 0 3,420 -0.1
18/09/2019
16.85
 107,440 16.97 17.18 16.85 0 5,000 -0.2
17/09/2019
16.97
 65,470 17.06 17.14 16.95 0 0 0
16/09/2019
17.06
 140,780 16.81 17.33 16.78 6,250 2,000 0.2
13/09/2019
16.81
 110,760 16.53 16.83 16.07 0 3,000 -0.1
12/09/2019
16.53
 79,660 16.19 16.58 16.38 0 0 0
11/09/2019
16.19
 121,430 15.92 16.38 15.61 0 4,000 -0.2
10/09/2019
15.92
 282,420 16.64 16.64 15.61 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |