CTCP Đạt Phương (dpg)

40.20
-0.40
(-0.99%)
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
(2026-05-18) 		-0.18 -0.44% 6,867,400 59,300 0
38.71
40.78
40.60
2 tháng
(2026-04-20) 		-1.66 -3.92% 21,576,700 -710,400 0
38.71
44.08
40.60
3 tháng
(2026-03-19) 		-0.38 -0.92% 34,214,000 -230,090 24.5
38.41
44.08
40.60
6 tháng
(2025-12-19) 		0.66 1.65% 82,662,900 5,370,810 267.2
35.46
47.08
40.60
12 tháng
(2025-06-23) 		-3.97 -8.91% 320,417,200 3,374,810 222.2
35.46
50.73
40.60
24 tháng
(2024-06-27) 		6.22 18.08% 524,141,200 3,546,649 222.9
25.59
50.73
40.60
36 tháng
(2023-07-03) 		20.63 103.33% 783,529,800 7,095,049 386.9
19.58
50.73
40.60
60 tháng
(2021-07-13) 		24.29 148.96% 1,238,734,800 7,135,587 367.5
10.71
54.52
40.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2019
20.15
 508,020 20.22 20.37 19.50 3,150 1,000 0.1
22/08/2019
20.22
 338,010 19.84 20.64 19.84 11,900 0 0.6
21/08/2019
19.84
 435,590 19.99 20.68 19.76 400 0 0.0
20/08/2019
19.99
 820,300 18.70 19.99 19.04 6,000 0 0.3
19/08/2019
18.70
 287,270 18.32 18.83 18.32 0 0 0
16/08/2019
18.32
 794,490 17.90 18.77 17.86 10,000 0 0.5
15/08/2019
17.90
 554,520 17.90 18.05 17.54 0 400 -0.0
14/08/2019
17.90
 578,410 18.28 18.66 17.71 0 0 0
13/08/2019
18.28
 465,220 18.28 18.66 18.09 0 2,300 -0.1
12/08/2019
18.28
 233,650 18.28 18.85 18.09 0 0 0
09/08/2019
18.28
 390,530 18.62 19.35 18.28 400 0 0.0
08/08/2019
18.62
 673,070 17.78 18.93 17.78 0 0 0
07/08/2019
17.78
 446,140 17.97 18.28 17.63 100 0 0.0
06/08/2019
17.97
 420,520 17.90 18.28 17.63 1,000 0 0.0
05/08/2019
17.90
 457,490 17.52 18.36 17.52 400 0 0.0
02/08/2019
17.52
 475,710 16.76 17.71 16.70 1,400 0 0.1
01/08/2019
16.76
 193,190 16.70 16.87 16.49 0 4,290 -0.2
31/07/2019
16.70
 415,500 16.38 16.91 16.38 0 0 0
30/07/2019
16.38
 333,040 16.53 16.87 16.32 0 0 0
29/07/2019
16.53
 293,800 15.80 16.57 15.84 0 0 0
26/07/2019
15.80
 157,860 15.69 15.88 15.61 0 0 0
25/07/2019
15.69
 478,020 15.19 15.80 15.08 10 0 0.0
24/07/2019
15.19
 219,230 15.27 15.73 15.19 0 0 0
23/07/2019
15.27
 381,790 15.00 15.50 15.04 2,000 0 0.1
22/07/2019
15.00
 350,570 14.36 15.00 13.90 0 0 0
19/07/2019
14.36
 176,100 14.36 14.45 14.28 0 0 0
18/07/2019
14.36
 121,180 14.43 14.43 14.26 0 0 0
17/07/2019
14.43
 300,510 14.47 14.66 14.28 0 0 0
16/07/2019
14.47
 124,640 14.45 14.78 14.40 0 0 0
15/07/2019
14.45
 254,630 14.09 14.45 14.20 0 0 0
12/07/2019
14.09
 167,610 14.03 14.26 14.03 0 0 0
11/07/2019
14.03
 41,350 13.98 14.03 13.82 0 0 0
10/07/2019
13.98
 40,620 14.09 14.09 13.98 0 0 0
09/07/2019
14.09
 44,380 14.03 14.13 13.90 0 0 0
08/07/2019
14.03
 80,680 14.20 14.20 13.90 0 0 0
05/07/2019
14.20
 74,460 14.22 14.32 14.09 0 0 0
04/07/2019
14.22
 67,190 14.17 14.32 14.15 0 0 0
03/07/2019
14.17
 69,190 14.20 14.28 14.09 0 0 0
02/07/2019
14.20
 42,880 14.47 14.47 14.17 0 0 0
01/07/2019
14.47
 157,390 13.94 14.47 13.94 81,970 0 3.1
28/06/2019
13.94
 94,840 14.17 14.17 13.75 0 0 0
27/06/2019
14.17
 82,860 14.15 14.59 14.00 0 0 0
26/06/2019
14.15
 60,050 14.17 14.20 14.09 0 0 0
25/06/2019
14.17
 129,460 13.92 14.40 13.77 0 0 0
24/06/2019
13.92
 48,180 14.01 14.01 13.80 0 0 0
21/06/2019
14.01
 61,230 13.90 14.13 13.94 0 0 0
20/06/2019
13.90
 99,780 13.67 13.94 13.67 0 0 0
19/06/2019
13.67
 105,440 13.65 13.94 13.56 0 0 0
18/06/2019
13.65
 219,580 14.01 14.09 13.65 0 800 -0.0
17/06/2019
14.01
 124,580 14.47 14.47 13.98 0 1,000 -0.0
14/06/2019
14.47
 166,710 14.49 14.81 14.47 0 0 0
13/06/2019
14.49
 160,270 14.66 14.74 14.47 0 0 0
12/06/2019
14.66
 140,460 15.04 15.04 14.62 0 0 0
11/06/2019
15.04
 74,870 15.16 15.23 15.00 0 0 0
10/06/2019
15.16
 176,120 14.74 15.31 14.70 0 0 0
07/06/2019
14.74
 65,990 14.74 14.89 14.70 0 0 0
06/06/2019
14.74
 58,360 14.62 14.78 14.62 0 0 0
05/06/2019
14.62
 70,490 14.57 14.81 14.55 0 0 0
04/06/2019
14.57
 58,460 14.55 14.97 14.55 0 0 0
03/06/2019
14.55
 105,230 15.04 15.04 14.55 0 20,360 -0.8
31/05/2019
15.04
 44,970 15.08 15.16 14.83 0 0 0
30/05/2019
15.08
 100,730 15.16 15.31 14.78 0 0 0
29/05/2019
15.16
 82,190 15.42 15.42 15.16 0 0 0
28/05/2019
15.42
 146,270 15.50 15.61 15.35 0 0 0
27/05/2019
15.50
 112,630 15.27 15.73 15.27 0 0 0
24/05/2019
15.27
 255,860 14.89 15.50 14.85 0 0 0
23/05/2019
14.89
 31,790 14.85 14.89 14.70 0 0 0
22/05/2019
14.85
 85,450 14.74 14.85 14.59 0 0 0
21/05/2019
14.74
 22,570 14.78 14.78 14.66 0 0 0
20/05/2019
14.78
 48,280 14.47 14.83 14.47 0 0 0
17/05/2019
14.47
 62,640 14.59 15.08 14.47 0 14,950 -0.6
16/05/2019
14.59
 40,930 14.57 14.76 14.57 0 0 0
15/05/2019
14.57
 77,510 14.70 14.85 14.57 0 30,080 -1.2
14/05/2019
14.70
 107,510 15.23 15.23 14.70 0 0 0
13/05/2019
15.23
 54,320 15.23 15.23 14.85 0 0 0
10/05/2019
15.23
 48,650 15.23 15.39 15.04 0 3,600 -0.1
09/05/2019
15.23
 78,460 15.65 15.79 15.23 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
15.65
 208,850 15.05 15.88 15.54 630 0 0.0
07/05/2019
15.06
 90,940 14.88 15.25 15.01 3,600 0 0.2
06/05/2019
14.88
 83,510 15.06 15.06 14.78 100 0 0.0
03/05/2019
15.06
 20,010 15.13 15.13 15.01 0 0 0
02/05/2019
15.13
 50,080 15.08 15.20 15.01 4,010 10 0.2
26/04/2019
15.08
 25,590 15.03 15.08 14.78 0 0 0
25/04/2019
15.03
 35,140 15.01 15.13 14.98 10 0 0.0
24/04/2019
15.01
 114,040 14.46 15.23 14.83 7,050 0 0.4
23/04/2019
14.46
 30,390 14.11 14.48 14.11 0 0 0
22/04/2019
14.11
 139,520 14.39 14.39 14.01 0 0 0
19/04/2019
14.39
 27,360 14.36 14.46 14.34 0 0 0
18/04/2019
14.36
 41,530 14.39 14.46 14.29 0 0 0
17/04/2019
14.39
 45,010 14.61 14.88 14.39 0 0 0
16/04/2019
14.61
 60,540 14.63 14.63 14.46 0 0 0
12/04/2019
14.63
 26,830 14.46 15.33 14.46 0 0 0
11/04/2019
14.46
 22,160 14.34 14.63 14.39 0 0 0
10/04/2019
14.34
 88,590 14.81 14.81 14.21 0 500 -0.0
09/04/2019
14.81
 55,090 15.10 15.35 14.81 0 0 0
08/04/2019
15.10
 29,690 15.43 15.43 14.96 0 1,500 -0.1
05/04/2019
15.43
 89,930 15.23 15.63 15.13 500 0 0.0
04/04/2019
15.23
 157,830 14.39 15.23 14.26 55,440 1,640 3.2
03/04/2019
14.39
 90,540 14.61 14.76 14.26 0 0 0
02/04/2019
14.61
 89,600 14.63 15.13 14.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |