CTCP Đạt Phương (dpg)

40.15
-0.45
(-1.11%)
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)
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
17/12/2018
12.87
 31,730 13.00 13.00 12.53 0 0 0
14/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2018
13.00
 221,140 12.80 13.05 12.48 0 0 0
13/12/2018
12.80
 124,950 12.68 12.97 12.70 0 0 0
12/12/2018
12.68
 69,280 12.68 12.75 12.58 0 0 0
11/12/2018
12.68
 86,390 12.65 12.82 12.48 0 0 0
10/12/2018
12.65
 79,010 12.46 12.68 12.46 0 0 0
07/12/2018
12.46
 65,340 12.21 12.65 12.29 0 10 -0.0
06/12/2018
12.21
 30,090 12.17 12.29 11.92 0 0 0
05/12/2018
12.17
 78,110 12.14 12.17 11.92 0 0 0
04/12/2018
12.14
 46,400 12.21 12.60 12.04 1,000 0 0.1
03/12/2018
12.21
 179,290 11.44 12.21 11.31 10 0 0.0
30/11/2018
11.44
 44,490 11.41 11.46 11.24 0 1,150 -0.1
29/11/2018
11.41
 41,970 11.41 11.65 11.27 0 0 0
28/11/2018
11.41
 72,550 11.53 11.53 11.02 0 0 0
27/11/2018
11.53
 20,050 11.78 11.78 11.44 0 210 -0.0
26/11/2018
11.78
 26,490 11.78 12.12 11.63 0 0 0
23/11/2018
11.78
 37,960 11.80 11.90 11.68 0 0 0
22/11/2018
11.80
 44,210 11.68 12.17 11.65 0 0 0
21/11/2018
11.68
 70,530 11.74 12.02 11.68 0 0 0
20/11/2018
11.74
 61,820 10.97 11.74 10.97 0 0 0
19/11/2018
10.97
 25,510 10.78 11.05 10.75 0 0 0
16/11/2018
10.78
 43,040 10.78 10.80 10.37 0 0 0
15/11/2018
10.78
 58,510 10.83 10.83 10.34 0 0 0
14/11/2018
10.83
 27,230 10.85 11.07 10.46 0 0 0
13/11/2018
10.85
 9,280 10.90 10.90 10.41 0 0 0
12/11/2018
10.90
 13,100 10.83 10.92 10.34 0 0 0
09/11/2018
10.83
 53,720 10.71 10.83 10.34 0 0 0
08/11/2018
10.71
 46,990 10.95 11.19 10.37 0 0 0
07/11/2018
10.95
 11,520 10.95 11.07 10.49 0 0 0
06/11/2018
10.95
 6,560 11.07 11.07 10.95 0 0 0
05/11/2018
11.07
 1,740 11.14 11.19 11.00 0 0 0
02/11/2018
11.14
 12,150 11.05 11.29 11.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |