CTCP Đạt Phương (dpg)

27.70
-0.40
(-1.42%)
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
(2026-07-01) 		-9.90 -26.05% 10,616,700 445,400 0
26.05
38
27.70
2 tháng
(2026-06-01) 		-11.94 -29.82% 16,896,600 487,468 0
26.05
40.60
27.70
3 tháng
(2026-05-04) 		-15.93 -36.18% 29,316,500 -302,532 0
26.05
44.03
27.70
6 tháng
(2026-02-02) 		-15.24 -35.16% 73,633,000 1,221,478 69.8
26.05
47.08
27.70
12 tháng
(2025-08-05) 		-16.22 -36.60% 264,952,200 7,864,978 383.9
26.05
50.73
27.70
24 tháng
(2024-08-12) 		-1.98 -6.58% 504,382,100 4,347,617 244.2
25.59
50.73
27.70
36 tháng
(2023-08-16) 		2.62 10.28% 756,668,600 7,356,017 379.7
19.94
50.73
27.70
60 tháng
(2021-08-26) 		6.35 29.19% 1,219,842,500 7,730,655 371.3
10.71
54.52
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/11/2018
11.05
 37,980 10.97 11.56 10.90 0 0 0
31/10/2018
10.97
 32,050 10.41 10.97 10.71 0 0 0
30/10/2018
10.41
 119,820 9.98 10.41 9.98 0 0 0
29/10/2018
9.98
 160,650 10.44 10.44 9.98 0 0 0
26/10/2018
10.44
 47,240 10.73 11.10 10.44 0 0 0
25/10/2018
10.73
 181,040 11.53 11.53 10.73 0 0 0
24/10/2018
11.53
 15,300 11.68 11.80 11.41 0 0 0
23/10/2018
11.68
 356,900 12.15 12.15 11.31 0 0 0
22/10/2018
12.15
 188,200 12.38 12.38 11.53 0 0 0
19/10/2018
12.38
 20,290 12.41 12.46 12.14 0 0 0
18/10/2018
12.41
 59,760 12.53 12.53 12.14 0 0 0
17/10/2018
12.53
 124,890 12.31 12.53 12.14 0 0 0
16/10/2018
12.31
 52,040 12.36 12.36 12.07 0 0 0
15/10/2018
12.36
 24,630 12.34 12.53 12.17 0 0 0
12/10/2018
12.34
 74,590 12.17 12.34 11.68 0 200 -0.0
11/10/2018
12.17
 47,940 12.51 12.53 11.92 0 0 0
10/10/2018
12.51
 53,680 12.41 12.51 12.19 0 0 0
09/10/2018
12.41
 50,420 12.53 12.65 12.19 0 0 0
08/10/2018
12.53
 25,350 12.36 12.53 12.38 0 0 0
05/10/2018
12.36
 22,140 12.55 12.58 12.31 0 0 0
04/10/2018
12.55
 65,520 12.34 12.65 11.75 0 0 0
03/10/2018
12.34
 15,780 12.65 12.65 12.31 0 0 0
02/10/2018
12.65
 97,010 12.75 12.75 12.17 0 0 0
01/10/2018
12.75
 37,850 12.90 12.90 12.58 0 0 0
28/09/2018
12.90
 19,300 12.94 12.94 12.58 200 0 0.0
27/09/2018
12.94
 190,590 12.90 13.02 12.51 0 0 0
26/09/2018
12.90
 95,390 12.77 12.94 12.60 0 0 0
25/09/2018
12.77
 60,920 12.90 12.90 12.65 0 0 0
24/09/2018
12.90
 110,930 12.90 12.99 12.53 0 0 0
21/09/2018
12.90
 100,270 13.02 13.24 12.65 0 0 0
20/09/2018
13.02
 106,500 13.02 13.02 12.41 0 0 0
19/09/2018
13.02
 57,950 12.97 13.11 12.90 0 0 0
18/09/2018
12.97
 68,300 12.90 13.11 12.77 0 0 0
17/09/2018
12.90
 68,450 12.65 13.02 12.75 0 0 0
14/09/2018
12.65
 102,960 12.43 12.73 12.29 0 0 0
13/09/2018
12.43
 39,260 12.41 12.53 12.24 0 0 0
12/09/2018
12.41
 39,830 12.46 12.46 12.12 0 0 0
11/09/2018
12.46
 41,460 12.29 12.55 12.00 0 0 0
10/09/2018
12.29
 60,420 12.41 12.41 12.17 0 0 0
07/09/2018
12.41
 54,270 12.24 12.46 11.70 0 0 0
06/09/2018
12.24
 140,650 12.41 12.41 11.55 0 0 0
05/09/2018
12.41
 204,370 12.90 13.21 12.41 0 10 -0.0
04/09/2018
12.90
 142,530 12.65 12.97 12.65 0 0 0
31/08/2018
12.65
 213,170 12.51 12.90 12.24 0 0 0
30/08/2018
12.51
 75,820 12.24 12.51 12.07 0 0 0
29/08/2018
12.24
 90,190 12.00 12.38 11.95 0 0 0
28/08/2018
12.00
 101,820 12.01 12.17 11.95 0 0 0
27/08/2018
12.01
 244,880 11.27 12.02 11.27 0 0 0
24/08/2018
11.27
 100,990 10.56 11.27 10.44 0 0 0
23/08/2018
10.56
 44,890 10.58 10.58 10.49 0 0 0
22/08/2018
10.58
 98,170 10.61 10.71 10.49 0 0 0
21/08/2018
10.61
 67,690 10.51 10.68 10.46 0 0 0
20/08/2018
10.51
 57,380 10.41 10.64 10.41 0 0 0
17/08/2018
10.41
 160,590 10.07 10.46 10.10 0 0 0
16/08/2018
10.07
 58,470 10.02 10.10 9.88 0 0 0
15/08/2018
10.02
 70,890 9.93 10.05 9.81 0 0 0
14/08/2018
9.93
 121,120 9.93 9.98 9.49 0 0 0
13/08/2018
9.93
 72,880 9.85 10.19 9.73 0 0 0
10/08/2018
9.85
 24,230 9.93 10.12 9.71 0 0 0
09/08/2018
9.93
 62,920 10.10 10.19 9.78 0 0 0
08/08/2018
10.10
 78,570 9.85 10.10 9.78 0 0 0
07/08/2018
9.85
 90,930 10.32 10.32 9.85 10 0 0.0
06/08/2018
10.32
 45,480 10.32 10.34 10.10 0 0 0
03/08/2018
10.32
 61,880 10.71 10.90 10.24 0 0 0
02/08/2018
10.71
 274,680 10.39 10.80 9.98 0 0 0
01/08/2018
10.39
 129,790 9.95 10.41 9.73 3,500 0 0.1
31/07/2018
9.95
 173,000 9.56 10.10 9.54 0 0 0
30/07/2018
9.56
 47,570 9.56 9.66 9.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |