CTCP Đạt Phương (dpg)

44.75
0.55
(1.24%)
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
(2025-12-29) 		5.65 14.58% 16,905,900 3,644,600 155.5
36
44.95
44.20
2 tháng
(2025-11-28) 		0.80 1.83% 27,871,400 3,583,000 152.7
36
44.95
44.20
3 tháng
(2025-10-29) 		0.35 0.79% 41,289,500 3,945,200 168.9
36
45.65
44.20
6 tháng
(2025-07-31) 		0.85 1.95% 196,413,500 5,038,400 242.8
36
51.50
44.20
12 tháng
(2025-02-03) 		16.82 60.97% 348,111,000 2,174,244 133.3
25.98
51.50
44.20
24 tháng
(2024-02-07) 		19.17 75.95% 574,939,000 4,680,039 249.5
23.72
51.50
44.20
36 tháng
(2023-02-13) 		27.95 169.84% 804,156,500 5,034,649 264.3
15.46
51.50
44.20
60 tháng
(2021-02-22) 		32.99 289.04% 1,229,907,800 5,808,077 271.7
10.87
55.35
44.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |