CTCP Đạt Phương (dpg)

27.70
-0.40
(-1.42%)
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
(2026-07-01) 		-9.90 -26.05% 10,616,700 445,400 0
26.05
38
27.70
2 tháng
(2026-06-01) 		-11.94 -29.82% 16,896,600 487,468 0
26.05
40.60
27.70
3 tháng
(2026-05-04) 		-15.93 -36.18% 29,316,500 -302,532 0
26.05
44.03
27.70
6 tháng
(2026-02-02) 		-15.24 -35.16% 73,633,000 1,221,478 69.8
26.05
47.08
27.70
12 tháng
(2025-08-05) 		-16.22 -36.60% 264,952,200 7,864,978 383.9
26.05
50.73
27.70
24 tháng
(2024-08-12) 		-1.98 -6.58% 504,382,100 4,347,617 244.2
25.59
50.73
27.70
36 tháng
(2023-08-16) 		2.62 10.28% 756,668,600 7,356,017 379.7
19.94
50.73
27.70
60 tháng
(2021-08-26) 		6.35 29.19% 1,219,842,500 7,730,655 371.3
10.71
54.52
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/09/2019
16.64
 174,210 16.95 16.98 16.64 0 0 0
06/09/2019
16.95
 175,990 16.93 17.48 16.93 800 2,560 -0.1
05/09/2019
16.93
 212,570 16.19 16.93 16.19 1,400 0 0.1
04/09/2019
16.19
 516,180 16.68 16.68 15.88 0 0 0
03/09/2019
16.68
 331,230 17.04 17.67 16.30 0 0 0
30/08/2019
17.04
 1,033,200 18.32 18.51 17.04 450 119,640 -5.6
29/08/2019
18.32
 938,820 19.50 19.57 18.15 0 13,450 -0.7
28/08/2019
19.50
 407,360 20.34 20.37 19.35 510 0 0.0
27/08/2019
20.34
 310,380 20.30 20.68 20.07 0 0 0
26/08/2019
20.30
 390,800 20.15 20.56 19.99 160 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |