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) 		-3.30 -7.28% 15,142,300 -309,900 -14.2
40.50
47.80
41.85
2 tháng
(2026-01-16) 		0 0% 34,321,900 4,511,700 197.6
40.50
47.80
41.85
3 tháng
(2025-12-17) 		1.55 3.83% 47,922,300 5,590,500 242.1
36
47.80
41.85
6 tháng
(2025-09-18) 		-2.80 -6.25% 122,556,100 7,728,300 336.7
36
49.30
41.85
12 tháng
(2025-03-24) 		10.66 34.02% 355,647,400 3,903,286 209.5
25.98
51.50
41.85
24 tháng
(2024-03-27) 		13.65 48.14% 571,531,100 6,846,139 344.8
25.72
51.50
41.85
36 tháng
(2023-04-03) 		24.66 142.27% 810,916,900 6,912,249 349.5
16.72
51.50
41.85
60 tháng
(2021-04-12) 		27.41 187.92% 1,240,511,100 7,730,477 358.1
10.87
55.35
41.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
48
 2,581,700 49.35 50.40 48 234,200 384,800 -7.5
16/10/2025
49.30
 2,902,600 49.30 50.40 48.45 126,700 623,700 -24.6
15/10/2025
48.40
 2,035,700 48.20 48.45 46.95 164,100 184,100 -1.0
14/10/2025
47.80
 2,675,800 49.40 49.40 47.80 261,300 319,000 -2.9
13/10/2025
48.75
 3,362,700 46.95 49.25 46.85 384,500 386,900 -0.2
10/10/2025
47.50
 2,332,500 48.30 48.80 47 132,500 156,900 -1.2
09/10/2025
48
 2,726,000 48 49 47.65 0 0 0
08/10/2025
47.65
 3,869,500 45.95 47.80 45.70 388,400 205,300 8.6
07/10/2025
45.70
 1,378,900 46.90 47.40 45.70 157,300 75,200 3.8
06/10/2025
46.90
 1,508,900 45 46.90 45 559,200 96,400 21.5
03/10/2025
44.85
 1,121,900 44.30 45.70 44.30 436,500 92,800 15.5
02/10/2025
44.70
 1,301,300 45.55 46.60 44.20 239,900 203,600 1.6
01/10/2025
45.55
 557,800 45.50 45.85 45.20 24,700 90,700 -3.0
30/09/2025
45.50
 1,468,000 45.60 46.05 44.10 435,300 175,100 11.7
29/09/2025
45.50
 1,345,300 45.80 47.15 45.50 392,700 171,000 10.2
26/09/2025
46
 1,656,300 47.30 47.30 46 69,500 121,100 -2.4
25/09/2025
47.30
 3,189,400 46.35 48.20 46.35 608,900 240,600 17.4
24/09/2025
46.35
 2,001,500 45.70 46.75 45.50 300,300 239,800 2.7
23/09/2025
45.50
 943,700 45.40 45.85 44.65 261,000 60,200 9.1
22/09/2025
44.85
 1,383,500 46 46.30 44 175,300 135,500 1.8
19/09/2025
45.60
 1,564,600 45.30 46.05 44.80 577,300 109,000 21.3
18/09/2025
44.80
 1,013,200 44.80 45.40 44 282,900 191,900 4.1
17/09/2025
44.80
 1,293,100 45.45 46 44.80 278,700 69,400 9.5
16/09/2025
45.60
 2,098,600 47.50 47.50 45.40 178,200 390,400 -9.9
15/09/2025
46.95
 3,718,000 44.25 47.10 44.10 1,145,700 35,800 50.5
12/09/2025
44.25
 1,017,800 44.45 45.15 44 178,900 69,600 4.9
11/09/2025
43.95
 1,964,500 42.75 44 42 788,300 360,100 18.4
10/09/2025
42.95
 1,006,800 43 43.30 42.70 382,700 105,500 11.9
09/09/2025
42.80
 1,445,900 42.40 43 41.90 428,900 124,700 12.9
08/09/2025
42.05
 2,641,600 43.45 43.50 42 216,800 78,600 5.9
05/09/2025
44
 2,940,300 45.20 45.35 44 257,600 221,000 1.6
04/09/2025
44.95
 1,812,900 45.40 46 44.80 127,400 408,900 -12.7
03/09/2025
45
 1,393,900 44.10 45.70 44.10 22,600 0 1.0
29/08/2025
44.05
 2,419,700 44 45.60 43.65 117,900 327,900 -9.3
28/08/2025
43.35
 1,403,400 43.50 44 43.15 0 609,700 0
27/08/2025
43.50
 2,409,100 44.45 45.20 43.50 25,500 634,500 -26.9
26/08/2025
44
 1,379,800 42.25 44 41.90 180,900 80,900 4.3
25/08/2025
42.25
 2,464,600 43.60 43.85 42.25 6,600 179,700 -7.4
22/08/2025
42.35
 6,028,500 44 45 42.35 308,200 1,138,300 -36.4
21/08/2025
45.50
 5,503,800 48.50 48.90 45.50 65,200 908,500 -39.9
20/08/2025
48.50
 4,296,100 51.20 51.50 47.90 157,300 138,800 0.6
19/08/2025
51.50
 7,663,500 48.60 51.50 47.80 709,700 182,500 26.0
18/08/2025
48.15
 3,723,500 46.75 48.55 45.70 697,200 105,800 28.2
15/08/2025
46.75
 4,507,600 49 49.40 46.40 147,300 868,300 -34.7
14/08/2025
48.60
 3,160,200 50.30 50.30 48 36,600 571,900 -26.3
13/08/2025
48.90
 5,514,300 48.10 49.90 48.10 113,300 207,200 -4.6
12/08/2025
47.80
 5,769,800 46 48.50 46 868,300 38,700 39.0
11/08/2025
45.80
 3,935,500 45.80 47.40 45.70 624,000 141,200 22.6
08/08/2025
45.80
 3,490,200 47 47 44.65 101,200 127,200 -1.2
07/08/2025
46.85
 2,364,000 46.90 47.75 46.45 7,800 131,800 -5.8
06/08/2025
46.50
 1,977,600 46 46.50 45.15 134,800 76,400 2.7
05/08/2025
45
 4,008,500 46.10 47.15 43.50 132,000 189,600 -2.6
04/08/2025
45.60
 2,341,200 44.30 45.70 43.50 95,700 148,800 -2.4
01/08/2025
44.20
 2,776,400 43.60 45.70 43.60 103,700 630,200 -23.5
31/07/2025
43.55
 2,621,600 45 45.20 43 93,100 152,200 -2.7
30/07/2025
44.30
 2,569,000 45.15 45.15 43.45 196,400 54,500 6.1
29/07/2025
45.15
 6,148,900 48.50 48.60 45.15 182,800 145,500 1.6
28/07/2025
48.50
 3,532,100 47.70 49.50 47.70 152,300 499,300 -17.0
25/07/2025
47.45
 2,690,500 48.50 48.50 47.20 55,300 166,400 -5.3
24/07/2025
48.10
 2,496,900 48.90 49.80 47.65 74,100 244,300 -8.3
23/07/2025
47.85
 6,481,200 44.75 47.85 44.10 497,700 508,500 -0.1
22/07/2025
44.75
 3,692,200 44.30 44.95 43.80 163,200 806,800 -28.5
21/07/2025
45.25
 2,392,900 46.50 46.65 45.20 8,900 435,400 -19.5
18/07/2025
46.50
 2,182,900 46.20 47.50 45.80 4,500 300 0.2
17/07/2025
45.20
 4,175,300 43.05 45.60 43.05 408,800 295,000 4.9
16/07/2025
42.95
 1,368,500 42.80 43.80 42.65 136,900 319,800 -7.9
15/07/2025
42.80
 1,205,500 44 44.15 42.80 500 309,200 -13.4
14/07/2025
43.80
 2,524,800 43 44.10 41.85 50,100 603,700 -23.8
11/07/2025
43.15
 2,905,800 44.55 44.60 43 2,400 114,800 0
10/07/2025
44.60
 1,128,000 45 45.60 44.55 27,600 208,800 0
09/07/2025
44.95
 1,421,700 45.15 45.30 44.80 0 155,400 0
08/07/2025
44.80
 1,573,700 44.55 45.80 44.35 65,100 3,400 2.8
07/07/2025
44.70
 1,845,600 45 45.35 44.20 236,600 67,400 7.6
04/07/2025
44.20
 1,669,100 43.50 44.95 43.50 93,500 72,200 0.9
03/07/2025
43.30
 1,182,800 43.30 44.75 43.05 3,400 176,200 -7.6
02/07/2025
43.30
 890,200 43.20 44 43.05 47,400 72,400 -1.1
01/07/2025
43.20
 794,400 43.80 43.90 43 12,900 80,100 -2.9
30/06/2025
43.40
 738,600 43.15 44 43.10 60,300 33,400 1.2
27/06/2025
43.15
 875,900 44.30 44.30 43.15 0 89,200 -3.9
26/06/2025
44
 1,028,900 43.10 44.80 42.90 61,700 210,500 -6.5
25/06/2025
43.20
 1,629,000 44.10 44.85 43.20 12,800 114,000 -4.5
24/06/2025
44.15
 1,561,000 45.60 45.60 44.15 1,700 172,800 -7.7
23/06/2025
45.25
 974,200 45.10 45.90 45.10 98,800 107,600 -0.4
20/06/2025
46
 1,023,000 46.15 46.80 45.20 23,000 121,900 -4.5
19/06/2025
46
 1,431,400 45.70 46.20 44.75 161,600 3,900 7.2
18/06/2025
46.40
 1,772,800 45.90 47.70 45.90 138,600 51,400 4.0
17/06/2025
45.15
 1,932,400 42.50 45.15 42.30 116,300 3,700 5.1
16/06/2025
42.20
 1,436,200 41.40 42.80 40.70 109,900 204,800 -4.0
13/06/2025
41.50
 1,500,600 41 41.50 40.05 4,700 221,300 -8.8
12/06/2025
41.65
 755,500 41.65 42 41.10 5,000 163,600 -6.5
11/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/60 (Volume + 60%, Ratio=0.60)
11/06/2025
41.65
 2,092,500 42.65 42.65 40.70 9,200 771,500 -31.6
10/06/2025
41.25
 1,771,500 40.33 41.25 40.33 109,900 23,700 5.7
09/06/2025
40.33
 1,311,000 41.19 41.25 40.20 59,400 57,600 0.1
06/06/2025
41.19
 1,262,900 41.19 41.37 40.39 200,900 12,300 12.5
05/06/2025
40.63
 1,511,000 41.68 41.93 40.26 103,100 130,600 -1.9
04/06/2025
41.56
 1,291,300 41.74 42.17 41.50 230,500 25,700 13.9
03/06/2025
41.56
 1,283,700 42.36 42.36 41.50 79,300 99,800 -1.4
02/06/2025
42.30
 1,112,300 42.17 42.91 41.56 40,800 201,500 -11.0
30/05/2025
42.30
 1,797,600 41.37 42.79 40.14 169,100 222,600 -3.6
29/05/2025
41.13
 1,813,200 41.87 41.87 40.20 222,400 560,800 -22.5

Chính sách bảo mật | Điều khoản sử dụng |