CTCP Đạt Phương (dpg)

41.40
-0.45
(-1.08%)
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
(2026-02-23) 		-3.45 -7.62% 15,460,000 -268,900 -12.3
40.50
47.80
41.40
2 tháng
(2026-01-19) 		-0.45 -1.06% 33,872,800 4,340,800 190.6
40.50
47.80
41.40
3 tháng
(2025-12-18) 		1.40 3.46% 48,032,000 5,633,000 244.0
36
47.80
41.40
6 tháng
(2025-09-19) 		-3.75 -8.22% 121,860,600 7,678,300 334.4
36
49.30
41.40
12 tháng
(2025-03-24) 		10.51 33.55% 355,965,100 3,944,286 211.3
25.98
51.50
41.40
24 tháng
(2024-03-28) 		13.59 48.09% 569,936,100 6,569,639 331.7
25.72
51.50
41.40
36 tháng
(2023-04-03) 		24.51 141.41% 811,234,600 6,953,249 351.3
16.72
51.50
41.40
60 tháng
(2021-04-13) 		27.58 193.36% 1,240,135,200 7,767,777 359.7
10.87
55.35
41.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2018
11.07
 13,100 10.99 11.09 10.50 0 0 0
09/11/2018
10.99
 53,720 10.87 10.99 10.50 0 0 0
08/11/2018
10.87
 46,990 11.12 11.36 10.52 0 0 0
07/11/2018
11.12
 11,520 11.12 11.24 10.65 0 0 0
06/11/2018
11.12
 6,560 11.24 11.24 11.12 0 0 0
05/11/2018
11.24
 1,740 11.31 11.36 11.17 0 0 0
02/11/2018
11.31
 12,150 11.21 11.46 11.24 0 0 0
01/11/2018
11.21
 37,980 11.14 11.73 11.07 0 0 0
31/10/2018
11.14
 32,050 10.57 11.14 10.87 0 0 0
30/10/2018
10.57
 119,820 10.13 10.57 10.13 0 0 0
29/10/2018
10.13
 160,650 10.60 10.60 10.13 0 0 0
26/10/2018
10.60
 47,240 10.89 11.26 10.60 0 0 0
25/10/2018
10.89
 181,040 11.71 11.71 10.89 0 0 0
24/10/2018
11.71
 15,300 11.86 11.98 11.59 0 0 0
23/10/2018
11.86
 356,900 12.34 12.34 11.49 0 0 0
22/10/2018
12.34
 188,200 12.57 12.57 11.71 0 0 0
19/10/2018
12.57
 20,290 12.60 12.65 12.33 0 0 0
18/10/2018
12.60
 59,760 12.72 12.72 12.33 0 0 0
17/10/2018
12.72
 124,890 12.50 12.72 12.33 0 0 0
16/10/2018
12.50
 52,040 12.55 12.55 12.25 0 0 0
15/10/2018
12.55
 24,630 12.52 12.72 12.35 0 0 0
12/10/2018
12.52
 74,590 12.35 12.52 11.86 0 200 -0.0
11/10/2018
12.35
 47,940 12.70 12.72 12.10 0 0 0
10/10/2018
12.70
 53,680 12.60 12.70 12.38 0 0 0
09/10/2018
12.60
 50,420 12.72 12.85 12.38 0 0 0
08/10/2018
12.72
 25,350 12.55 12.72 12.57 0 0 0
05/10/2018
12.55
 22,140 12.75 12.77 12.50 0 0 0
04/10/2018
12.75
 65,520 12.52 12.85 11.93 0 0 0
03/10/2018
12.52
 15,780 12.85 12.85 12.50 0 0 0
02/10/2018
12.85
 97,010 12.94 12.94 12.35 0 0 0
01/10/2018
12.94
 37,850 13.09 13.09 12.77 0 0 0
28/09/2018
13.09
 19,300 13.14 13.14 12.77 200 0 0.0
27/09/2018
13.14
 190,590 13.09 13.22 12.70 0 0 0
26/09/2018
13.09
 95,390 12.97 13.14 12.80 0 0 0
25/09/2018
12.97
 60,920 13.09 13.09 12.85 0 0 0
24/09/2018
13.09
 110,930 13.09 13.19 12.72 0 0 0
21/09/2018
13.09
 100,270 13.22 13.44 12.85 0 0 0
20/09/2018
13.22
 106,500 13.22 13.22 12.60 0 0 0
19/09/2018
13.22
 57,950 13.17 13.31 13.09 0 0 0
18/09/2018
13.17
 68,300 13.09 13.31 12.97 0 0 0
17/09/2018
13.09
 68,450 12.85 13.22 12.94 0 0 0
14/09/2018
12.85
 102,960 12.62 12.92 12.47 0 0 0
13/09/2018
12.62
 39,260 12.60 12.72 12.43 0 0 0
12/09/2018
12.60
 39,830 12.65 12.65 12.30 0 0 0
11/09/2018
12.65
 41,460 12.47 12.75 12.18 0 0 0
10/09/2018
12.47
 60,420 12.60 12.60 12.35 0 0 0
07/09/2018
12.60
 54,270 12.43 12.65 11.88 0 0 0
06/09/2018
12.43
 140,650 12.60 12.60 11.72 0 0 0
05/09/2018
12.60
 204,370 13.09 13.41 12.60 0 10 -0.0
04/09/2018
13.09
 142,530 12.85 13.17 12.85 0 0 0
31/08/2018
12.85
 213,170 12.70 13.09 12.43 0 0 0
30/08/2018
12.70
 75,820 12.43 12.70 12.25 0 0 0
29/08/2018
12.43
 90,190 12.18 12.57 12.13 0 0 0
28/08/2018
12.18
 101,820 12.19 12.35 12.13 0 0 0
27/08/2018
12.19
 244,880 11.44 12.20 11.44 0 0 0
24/08/2018
11.44
 100,990 10.72 11.44 10.60 0 0 0
23/08/2018
10.72
 44,890 10.75 10.75 10.65 0 0 0
22/08/2018
10.75
 98,170 10.77 10.87 10.65 0 0 0
21/08/2018
10.77
 67,690 10.67 10.84 10.62 0 0 0
20/08/2018
10.67
 57,380 10.57 10.81 10.57 0 0 0
17/08/2018
10.57
 160,590 10.23 10.62 10.25 0 0 0
16/08/2018
10.23
 58,470 10.18 10.25 10.03 0 0 0
15/08/2018
10.18
 70,890 10.08 10.20 9.96 0 0 0
14/08/2018
10.08
 121,120 10.08 10.13 9.63 0 0 0
13/08/2018
10.08
 72,880 10.00 10.35 9.88 0 0 0
10/08/2018
10.00
 24,230 10.08 10.28 9.86 0 0 0
09/08/2018
10.08
 62,920 10.25 10.35 9.93 0 0 0
08/08/2018
10.25
 78,570 10.00 10.25 9.93 0 0 0
07/08/2018
10.00
 90,930 10.47 10.47 10.00 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |