CTCP Đạt Phương (dpg)

55.90
0.90
(1.64%)
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
(2024-04-19) 		12.75 29.55% 23,202,600 -354,500 -15.7
42.50
55.90
55.90
2 tháng
(2024-03-19) 		12.10 27.63% 52,565,300 3,054,600 152.8
42.50
55.90
55.90
3 tháng
(2024-02-19) 		14.85 36.18% 75,076,700 3,270,800 163.5
39.20
55.90
55.90
6 tháng
(2023-11-20) 		17.80 46.72% 116,534,800 3,493,500 172.5
37.85
55.90
55.90
12 tháng
(2023-05-24) 		25.21 82.16% 251,106,100 3,954,700 189.3
30.49
55.90
55.90
24 tháng
(2022-05-30) 		1.11 2.03% 452,187,500 4,529,038 216.6
17.97
56.98
55.90
36 tháng
(2021-06-03) 		29.60 112.57% 695,011,200 4,286,638 182.1
17.97
91.47
55.90
60 tháng
(2019-06-14) 		31.62 130.25% 876,344,100 4,449,018 188.4
12.88
91.47
55.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
38.30
0.10
 421,100 38.20 38.65 38 5,500 15,600 -0.4
#102 14/12/2023
38.20
-0.80
 490,400 39 39.35 38.20 3,900 5,500 -0.1
#103 13/12/2023
39
-0.30
 740,900 39.30 39.75 38.90 10,300 11,600 -0.1
#104 12/12/2023
39.30
-0.20
 335,000 39.50 39.80 39.30 0 19,500 -0.8
#105 11/12/2023
39.50
-0.20
 347,100 39.70 39.90 39.10 0 20,300 -0.8
#106 08/12/2023
39.70
0
 765,300 39.70 39.90 39 20,000 1,400 0.7
#107 07/12/2023
39.70
-1.15
 1,094,400 40.85 41 39.10 0 19,200 -0.8
#108 06/12/2023
40.85
1.05
 842,700 39.80 40.90 39.70 11,100 0 0.4
#109 05/12/2023
39.80
-0.20
 750,300 40 40.15 39.50 2,300 0 0.1
#110 04/12/2023
40
1.60
 1,244,400 38.40 40.50 38.90 22,600 10,000 0.5
#111 01/12/2023
38.40
-0.10
 483,900 38.50 38.80 37.85 6,400 0 0.2
#112 30/11/2023
38.50
-0.20
 629,800 38.70 39.10 38.35 20,000 10,700 0.4
#113 29/11/2023
38.70
0.30
 493,100 38.40 39 38.30 0 0 0
#114 28/11/2023
38.40
0.40
 764,000 38 38.40 37 0 5,200 -0.2
#115 27/11/2023
38
-1.20
 1,069,500 39.20 40.10 38 500 500 -0.0
#116 24/11/2023
39.20
0
 1,094,200 39.20 39.50 37.60 16,000 6,500 0.4
#117 23/11/2023
39.20
-0.10
 2,739,900 39.30 41.80 39.20 22,800 90,300 -2.8
#118 22/11/2023
39.30
0.30
 941,700 39 39.60 38.50 0 22,800 -0.9
#119 21/11/2023
39
0.90
 714,300 38.10 39.20 38.35 1,400 10,700 -0.4
#120 20/11/2023
38.10
-0.80
 953,800 38.90 38.90 37.30 1,800 0 0.1
#121 17/11/2023
38.90
-1.10
 1,375,100 40 40.20 38.20 22,000 0 0.9
#122 16/11/2023
40
1.70
 1,153,700 38.30 40 37.95 0 0 0
#123 15/11/2023
38.30
0
 858,100 38.30 39.20 38.10 0 12,300 -0.5
#124 14/11/2023
38.30
-0.15
 850,800 38.45 39.05 37.80 0 26,400 -1.0
#125 13/11/2023
38.45
-0.15
 914,300 38.60 39 37.50 10,000 32,700 -0.9
#126 10/11/2023
38.60
-0.50
 1,690,700 39.10 39.90 38.35 0 15,400 -0.6
#127 09/11/2023
39.10
0.40
 1,465,900 38.70 39.80 38.25 25,000 49,400 -1.0
#128 08/11/2023
38.70
2.35
 1,358,400 36.35 38.75 36.20 45,000 2,400 1.6
#129 07/11/2023
36.35
-0.25
 699,500 36.60 37.30 35.90 11,100 8,100 0.1
#130 06/11/2023
36.60
0.60
 873,300 36 36.60 35.65 25,400 500 0.9
#131 03/11/2023
36
0.25
 864,800 35.75 36.70 35.60 11,900 12,400 -0.0
#132 02/11/2023
35.75
2.30
 972,200 33.45 35.75 33.60 30,100 0 1.1
#133 01/11/2023
33.45
-0.05
 938,900 33.50 33.50 31.85 10,500 4,100 0.2
#134 31/10/2023
33.50
-1
 703,900 34.50 35 33.10 29,300 0 1.0
#135 30/10/2023
34.50
-0.20
 717,800 34.70 35.50 34.50 6,400 0 0.2
#136 27/10/2023
34.70
0.70
 892,600 34 35.20 32.60 0 0 0
#137 26/10/2023
34
-1.80
 1,604,600 35.80 35.80 33.30 30,000 18,900 0.4
#138 25/10/2023
35.80
0.30
 812,500 35.50 36.55 35.50 0 20,800 -0.8
#139 24/10/2023
35.50
0.45
 436,200 35.05 35.75 34.85 0 17,600 -0.6
#140 23/10/2023
35.05
-0.65
 500,500 35.70 36.10 35 100 15,700 -0.6
#141 20/10/2023
35.70
1.90
 980,800 33.80 35.70 33.60 13,000 0 0.4
#142 19/10/2023
33.80
0.30
 789,100 33.50 34.45 32.45 60,200 800 2.0
#143 18/10/2023
33.50
-1.85
 1,246,900 35.35 35.95 32.90 26,300 2,200 0.8
#144 17/10/2023
35.35
-2.25
 748,500 37.60 38.10 35.35 5,200 500 0.2
#145 16/10/2023
37.60
-1.30
 784,500 38.90 39.20 37.60 0 4,400 -0.2
#146 13/10/2023
38.90
0.20
 977,100 38.70 39 37.05 2,700 0 0.1
#147 12/10/2023
38.70
0.15
 599,100 38.55 39.40 38.25 300 1,900 -0.1
#148 11/10/2023
38.55
0.85
 1,120,700 37.70 38.55 36.80 1,700 5,300 -0.1
#149 10/10/2023
37.70
0.45
 783,400 37.25 38.20 37.50 1,300 300 0.0
#150 09/10/2023
37.25
0.25
 808,900 37 37.70 36.85 2,000 0 0.1
#151 06/10/2023
37
1.20
 618,600 35.80 37 34.60 8,400 0 0.3
#152 05/10/2023
35.80
0
 529,400 35.80 37 35.40 1,900 0 0.1
#153 04/10/2023
35.80
0.55
 837,300 35.25 36.40 34.35 4,200 800 0.1
#154 03/10/2023
35.25
-2.65
 1,238,500 37.90 37.90 35.25 20,000 5,200 0.5
#155 02/10/2023
37.90
0.70
 478,600 37.20 38.45 36.90 0 28,600 -1.1
#156 29/09/2023
37.20
0.50
 670,300 36.70 37.80 36.65 22,000 66,800 -1.7
#157 28/09/2023
36.70
-0.80
 512,800 37.50 37.50 36.40 100 8,500 -0.3
#158 27/09/2023
37.50
1.60
 803,600 35.90 37.50 35 38,300 8,200 1.1
#159 26/09/2023
35.90
-2.45
 1,390,500 38.35 38.80 35.90 100,800 8,700 3.4
#160 25/09/2023
38.35
-2.85
 1,035,600 41.20 41.20 38.35 8,600 32,200 -0.9
#161 22/09/2023
41.20
-3.05
 1,898,400 44.25 44.25 41.20 96,400 81,100 0.6
#162 21/09/2023
44.25
-0.75
 938,500 45 45.25 44.25 2,600 10,300 -0.3
#163 20/09/2023
45
2.20
 891,200 42.80 45 42.80 29,400 0 1.3
#164 19/09/2023
42.80
-1.05
 1,266,400 43.85 44.20 42.30 100 29,500 -1.3
#165 18/09/2023
43.85
-0.15
 876,000 44 44.90 43.70 0 0 0
#166 15/09/2023
44
0.30
 797,900 43.70 44.25 43 11,000 700 0.5
#167 14/09/2023
43.70
-1.30
 974,800 45 45.25 43.30 1,600 24,300 -1.0
#168 13/09/2023
45
-0.45
 1,182,800 45.45 46.75 44.60 0 28,600 -1.3
#169 12/09/2023
45.45
1.70
 1,085,800 43.75 45.45 43.25 67,000 0 2.9
#170 11/09/2023
43.75
-2.55
 1,893,700 46.30 46.90 43.75 8,700 37,700 -1.3
#171 08/09/2023
46.30
0.15
 819,100 46.15 47.80 46 10,000 40,900 -1.4
#172 07/09/2023
46.15
3
 2,657,400 43.15 46.15 43.70 20,500 35,200 -0.7
#173 06/09/2023
43.15
0.85
 1,112,500 42.30 43.20 41.65 11,800 200 0.5
#174 05/09/2023
42.30
0
 756,600 42.30 42.90 41.80 13,700 33,400 -0.8
#175 31/08/2023
42.30
1.05
 1,255,900 41.25 42.50 41.45 14,900 0 0.6
#176 30/08/2023
41.25
0.40
 820,700 40.85 41.55 40.80 0 0 0
#177 29/08/2023
40.85
0.50
 955,000 40.35 41.70 40.35 900 3,600 -0.1
#178 28/08/2023
40.35
0.65
 621,400 39.70 40.35 39.75 16,100 1,000 0.6
#179 25/08/2023
39.70
-0.35
 546,100 40.05 40.50 39.60 3,800 20,800 -0.7
#180 24/08/2023
40.05
1.45
 891,300 38.60 40.15 38.25 25,700 1,200 1.0
#181 23/08/2023
38.60
-0.40
 483,900 39 39.40 38.60 3,000 0 0.1
#182 22/08/2023
39
0
 787,500 39 39.30 37.20 24,700 0 0.9
#183 21/08/2023
39
-0.15
 1,033,200 39.15 39.40 37.70 99,600 6,000 3.6
#184 18/08/2023
39.15
-2.90
 2,531,400 42.05 42.05 39.15 44,300 10,900 1.3
#185 17/08/2023
42.05
-0.70
 935,000 42.75 43.50 42.05 100 5,000 -0.2
#186 16/08/2023
42.75
-0.90
 1,041,800 43.65 43.65 42.50 23,000 30,800 -0.3
#187 15/08/2023
43.65
0.05
 813,800 43.60 43.90 42.85 2,500 100 0.1
#188 14/08/2023
43.60
0.70
 1,001,300 42.90 44 43.15 1,500 41,000 -1.7
#189 11/08/2023
42.90
1.85
 2,131,700 41.05 42.90 41 80,300 0 3.4
#190 10/08/2023
41.05
0.35
 990,300 40.70 41.90 40.50 0 3,900 -0.2
#191 09/08/2023
40.70
-0.85
 1,211,200 41.55 41.55 40.65 14,800 9,200 0.2
#192 08/08/2023
41.55
-0.95
 1,062,000 42.50 42.90 41.50 800 0 0.0
#193 07/08/2023
42.50
0
 769,000 42.50 43.30 42.30 1,200 7,500 -0.3
#194 04/08/2023
42.50
0.80
 1,070,600 41.70 42.80 41.50 1,000 0 0.0
#195 03/08/2023
41.70
-0.75
 1,125,800 42.45 42.80 41.60 6,100 13,600 -0.3
#196 02/08/2023
42.45
0.55
 957,000 41.90 42.95 42.10 0 500 -0.0
#197 01/08/2023
41.90
0.40
 2,366,000 41.50 43.90 41.50 37,600 53,200 -0.7
#198 31/07/2023
41.50
0.95
 2,147,800 40.55 41.50 39.65 55,600 16,700 1.6
#199 28/07/2023
40.55
-0.45
 1,463,100 41 41.30 40 8,100 200 0.3
#200 27/07/2023
41
-0.40
 1,588,800 41.40 42.05 40 0 45,600 -1.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc