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)
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
06/08/2018
10.47
 45,480 10.47 10.50 10.25 0 0 0
03/08/2018
10.47
 61,880 10.87 11.07 10.40 0 0 0
02/08/2018
10.87
 274,680 10.55 10.97 10.13 0 0 0
01/08/2018
10.55
 129,790 10.10 10.57 9.88 3,500 0 0.1
31/07/2018
10.10
 173,000 9.71 10.25 9.68 0 0 0
30/07/2018
9.71
 47,570 9.71 9.81 9.67 0 0 0
27/07/2018
9.71
 44,070 9.68 10.13 9.56 0 0 0
26/07/2018
9.68
 69,610 9.51 9.68 9.34 0 0 0
25/07/2018
9.51
 53,800 9.51 9.88 9.29 0 0 0
24/07/2018
9.51
 140,150 9.23 9.76 9.44 0 0 0
23/07/2018
9.23
 59,990 8.63 9.23 8.62 0 0 0
20/07/2018
8.63
 48,980 8.87 8.87 8.62 0 0 0
19/07/2018
8.87
 135,660 9.54 9.54 8.87 0 0 0
18/07/2018
9.54
 71,570 9.63 9.83 9.36 0 0 0
17/07/2018
9.63
 23,080 9.51 9.81 9.39 0 0 0
16/07/2018
9.51
 30,750 9.83 9.83 9.51 0 0 0
13/07/2018
9.83
 39,000 9.88 10.00 9.81 0 0 0
12/07/2018
9.88
 33,870 9.82 9.88 9.24 0 0 0
11/07/2018
9.82
 129,880 10.55 10.55 9.82 0 0 0
10/07/2018
10.55
 99,810 11.34 11.36 10.55 0 0 0
09/07/2018
11.34
 27,940 11.59 11.86 11.12 0 0 0
06/07/2018
11.59
 10,870 11.51 11.61 11.31 0 0 0
05/07/2018
11.51
 77,400 11.81 11.86 10.99 0 0 0
04/07/2018
11.81
 69,970 11.98 11.98 11.61 0 0 0
03/07/2018
11.98
 72,980 11.91 12.08 11.73 0 0 0
02/07/2018
11.91
 50,760 12.50 12.50 11.78 0 0 0
29/06/2018
12.50
 36,110 12.55 12.55 12.18 0 0 0
28/06/2018
12.55
 75,750 12.60 12.60 12.10 0 0 0
27/06/2018
12.60
 29,380 12.67 12.85 12.50 0 0 0
26/06/2018
12.67
 72,490 12.75 12.75 12.35 0 0 0
25/06/2018
12.75
 30,160 12.77 12.77 12.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |