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)
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
01/04/2019
14.63
 235,890 14.63 15.13 14.24 16,610 0 1.0
29/03/2019
14.63
 177,620 15.18 15.25 14.63 0 0 0
28/03/2019
15.18
 86,720 15.58 15.58 15.15 0 0 0
27/03/2019
15.58
 76,480 15.58 15.85 15.25 0 0 0
26/03/2019
15.58
 229,320 15.63 15.80 15.13 10 0 0.0
25/03/2019
15.63
 192,430 15.01 15.87 14.46 0 0 0
22/03/2019
15.01
 138,260 15.28 15.63 14.44 0 0 0
21/03/2019
15.28
 459,770 14.31 15.30 14.63 0 0 0
20/03/2019
14.31
 376,350 13.39 14.31 14.14 0 0 0
19/03/2019
13.39
 282,660 13.20 13.59 13.10 0 0 0
18/03/2019
13.20
 147,290 12.90 13.27 12.85 0 0 0
15/03/2019
12.90
 53,220 12.90 12.97 12.77 0 0 0
14/03/2019
12.90
 104,260 12.53 12.90 12.55 0 0 0
13/03/2019
12.53
 132,650 12.31 12.72 12.31 0 0 0
12/03/2019
12.31
 83,840 12.13 12.31 11.93 0 0 0
11/03/2019
12.13
 66,320 12.28 12.33 12.09 2,210 0 0.1
08/03/2019
12.28
 217,680 11.84 12.28 11.84 0 0 0
07/03/2019
11.84
 88,920 11.71 11.88 11.71 0 0 0
06/03/2019
11.71
 85,080 11.69 11.86 11.69 0 0 0
05/03/2019
11.69
 20,700 11.68 11.88 11.66 0 0 0
04/03/2019
11.68
 83,420 11.78 11.95 11.46 0 0 0
01/03/2019
11.78
 79,160 11.41 11.91 11.43 0 0 0
28/02/2019
11.41
 156,240 11.68 11.76 11.41 0 0 0
27/02/2019
11.68
 50,130 11.61 11.78 11.41 0 0 0
26/02/2019
11.61
 207,030 11.81 12.15 11.53 0 0 0
25/02/2019
11.81
 217,180 11.04 11.81 11.04 0 0 0
22/02/2019
11.04
 76,250 11.04 11.06 10.91 0 0 0
21/02/2019
11.04
 24,920 11.04 11.11 10.99 0 0 0
20/02/2019
11.04
 13,240 11.01 11.04 10.81 0 0 0
19/02/2019
11.01
 57,510 11.04 11.16 10.81 0 0 0
18/02/2019
11.04
 31,260 11.14 11.16 10.99 0 0 0
15/02/2019
11.14
 65,630 11.16 11.19 10.79 0 0 0
14/02/2019
11.16
 28,130 11.14 11.19 11.06 0 0 0
13/02/2019
11.14
 34,290 10.94 11.36 10.94 0 0 0
12/02/2019
10.94
 240,170 11.04 11.04 10.79 0 0 0
11/02/2019
11.04
 67,170 11.16 11.41 10.84 0 0 0
01/02/2019
11.16
 33,610 11.16 11.29 11.06 0 0 0
31/01/2019
11.16
 64,780 10.91 11.26 10.89 0 0 0
30/01/2019
10.91
 29,470 10.88 11.04 10.62 0 0 0
29/01/2019
10.88
 48,680 11.09 11.11 10.81 0 0 0
28/01/2019
11.09
 207,450 10.50 11.24 9.77 0 0 0
25/01/2019
10.50
 307,880 11.29 11.29 10.50 0 0 0
24/01/2019
11.29
 329,480 11.61 12.00 11.16 0 0 0
23/01/2019
11.61
 209,720 11.61 11.66 11.11 0 0 0
22/01/2019
11.61
 238,080 11.58 11.61 10.79 0 200 -0.0
21/01/2019
11.58
 283,300 12.45 12.45 11.58 0 2,000 -0.1
18/01/2019
12.45
 198,230 13.37 13.37 12.45 0 0 0
17/01/2019
13.37
 164,080 13.89 14.01 12.95 0 0 0
16/01/2019
13.89
 85,390 13.89 14.14 13.79 740 0 0.0
15/01/2019
13.89
 188,820 13.82 14.11 13.62 0 0 0
14/01/2019
13.82
 87,880 14.06 14.14 13.64 200 0 0.0
11/01/2019
14.06
 243,300 13.49 14.14 13.32 1,010 0 0.1
10/01/2019
13.49
 198,720 12.65 13.52 12.60 0 0 0
09/01/2019
12.65
 31,990 12.60 12.75 12.48 0 0 0
08/01/2019
12.60
 13,770 12.58 12.62 12.53 0 0 0
07/01/2019
12.58
 105,370 12.58 12.72 12.40 0 0 0
04/01/2019
12.58
 19,000 12.60 12.60 12.28 0 0 0
03/01/2019
12.60
 82,980 12.67 12.67 12.35 0 0 0
02/01/2019
12.67
 224,590 12.62 12.87 12.28 0 0 0
28/12/2018
12.62
 9,530 12.62 12.72 12.40 0 0 0
27/12/2018
12.62
 108,900 12.48 12.77 12.40 0 0 0
26/12/2018
12.48
 43,240 12.40 12.65 12.15 0 0 0
25/12/2018
12.40
 38,830 12.55 12.55 12.20 0 0 0
24/12/2018
12.55
 24,410 12.40 12.60 12.40 0 0 0
21/12/2018
12.40
 5,130 12.40 12.40 12.20 0 250 -0.0
20/12/2018
12.40
 38,550 12.48 12.53 12.20 0 0 0
19/12/2018
12.48
 48,480 12.53 12.70 12.40 0 0 0
18/12/2018
12.53
 118,950 12.87 12.87 12.35 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |