CTCP Đạt Phương (dpg)

43.10
-0.70
(-1.60%)
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
(2025-11-04) 		-0.45 -1.03% 12,756,200 202,100 9.3
42.55
45.65
43.80
2 tháng
(2025-10-06) 		-3.55 -7.57% 51,986,300 -2,700 -2.4
42.20
49.30
43.80
3 tháng
(2025-09-05) 		-0.65 -1.48% 87,659,400 4,371,000 193.1
42.05
49.30
43.80
6 tháng
(2025-06-09) 		3.02 7.50% 247,331,600 -3,048,700 -85.4
40.33
51.50
43.80
12 tháng
(2024-12-09) 		10.72 32.85% 337,675,000 -1,977,256 -47.8
25.98
51.50
43.80
24 tháng
(2023-12-15) 		20.17 87.04% 572,415,300 1,182,739 99.6
22.90
51.50
43.80
36 tháng
(2022-12-20) 		27.75 177.84% 801,767,900 1,348,996 105.2
14.78
51.50
43.80
60 tháng
(2020-12-30) 		30.41 235.02% 1,222,229,730 1,860,997 106.2
9.48
55.35
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
11.98
 72,868 12.35 12.55 10.70 0 0 0
02/05/2018
12.35
 27,264 12.77 13.09 12.35 0 0 0
27/04/2018
12.77
 46,031 12.87 13.09 12.72 0 0 0
26/04/2018
12.87
 56,617 13.34 13.59 12.75 0 0 0
24/04/2018
13.34
 22,348 13.22 13.59 12.89 0 0 0
23/04/2018: Cổ tức tiền mặt tỉ lệ: 8%
23/04/2018
13.22
 67,832 13.29 13.59 13.02 0 0 0
20/04/2018
13.29
 116,721 13.58 13.58 12.90 0 0 0
19/04/2018
13.58
 65,076 13.85 13.97 13.51 0 0 0
18/04/2018
13.85
 82,138 13.90 14.12 13.73 0 0 0
17/04/2018
13.90
 33,095 14.04 15.21 13.68 0 0 0
16/04/2018
14.04
 70,609 13.61 14.07 13.29 0 0 0
13/04/2018
13.61
 57,396 13.87 13.87 13.39 0 0 0
12/04/2018
13.87
 41,560 13.63 13.87 13.17 0 0 0
11/04/2018
13.63
 65,630 14.12 14.19 13.56 0 0 0
10/04/2018
14.12
 85,870 14.41 14.65 14.00 0 0 0
09/04/2018
14.41
 113,494 14.04 15.33 14.12 0 0 0
06/04/2018
14.04
 85,150 13.97 14.31 13.65 0 0 0
05/04/2018
13.97
 90,784 14.07 14.24 13.87 0 0 0
04/04/2018
14.07
 49,347 14.12 14.24 14.00 0 0 0
03/04/2018
14.12
 110,059 13.17 14.24 13.22 0 0 0
02/04/2018
13.17
 66,289 13.48 13.48 12.90 0 0 0
30/03/2018
13.48
 46,466 13.14 13.51 13.17 0 0 0
29/03/2018
13.14
 62,340 12.90 13.27 12.85 0 0 0
28/03/2018
12.90
 187,743 13.27 13.39 12.41 0 0 0
27/03/2018
13.27
 272,944 14.41 14.60 12.90 0 0 0
26/03/2018
14.41
 76,918 14.48 14.48 14.19 0 0 0
23/03/2018
14.48
 305,889 14.90 14.90 13.63 0 0 0
22/03/2018
14.90
 169,784 14.97 15.24 14.77 0 0 0
21/03/2018
14.97
 72,871 15.48 15.80 14.97 0 0 0
20/03/2018
15.48
 174,425 15.33 15.80 14.85 0 0 0
19/03/2018
15.33
 539,853 15.33 15.43 13.87 0 0 0
16/03/2018
15.33
 78,470 14.68 15.70 14.97 0 0 0
15/03/2018
14.68
 59,108 14.29 14.68 13.39 0 0 0
14/03/2018
14.29
 157,245 15.21 15.21 13.87 0 0 0
13/03/2018
15.21
 84,460 15.82 16.55 15.21 0 0 0
12/03/2018
15.82
 76,574 15.53 16.06 15.63 0 0 0
09/03/2018
15.53
 130,825 15.58 15.58 14.90 0 0 0
08/03/2018
15.58
 150,335 16.16 16.31 15.33 0 0 0
07/03/2018
16.16
 268,419 16.87 18.01 14.60 0 0 0
06/03/2018
16.87
 249,520 14.85 16.87 15.09 0 0 0
05/03/2018
14.85
 122,571 13.92 14.87 14.34 0 0 0
02/03/2018
13.92
 153,344 13.39 14.60 13.12 0 0 0
01/03/2018
13.39
 96,900 12.63 13.39 12.68 0 0 0
28/02/2018
12.63
 99,030 12.78 12.88 12.41 0 0 0
27/02/2018
12.78
 248,761 12.61 13.34 12.54 0 0 0
26/02/2018
12.61
 113,885 11.95 12.85 12.00 0 0 0
23/02/2018
11.95
 90,060 10.95 12.41 10.95 0 0 0
22/02/2018
10.95
 56,000 11.15 11.20 10.83 0 0 0
21/02/2018
11.15
 32,658 10.59 11.44 10.83 0 0 0
13/02/2018
10.59
 111,075 10.22 11.20 10.47 0 0 0
12/02/2018
10.22
 45,807 9.98 10.30 9.74 0 0 0
09/02/2018
9.98
 131,750 9.98 10.10 9.25 0 0 0
08/02/2018
9.98
 27,405 9.98 10.22 9.86 0 0 0
07/02/2018
9.98
 85,117 9.30 10.22 9.30 0 0 0
06/02/2018
9.30
 74,140 9.78 9.98 9.01 0 0 0
05/02/2018
9.78
 60,715 10.32 10.59 9.78 0 0 0
02/02/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/153 (Volume + 153%, Ratio=1.53)
02/02/2018
10.32
 139,310 9.33 10.54 9.74 0 0 0
01/02/2018
9.33
 127,865 9.00 9.33 9.02 0 0 0
31/01/2018
9.00
 67,525 9.14 9.20 8.87 0 0 0
30/01/2018
9.14
 84,662 9.24 9.33 9.09 0 0 0
29/01/2018
9.24
 61,290 9.52 9.52 9.24 0 0 0
26/01/2018
9.52
 47,620 9.52 9.60 9.45 0 0 0
25/01/2018
9.52
 135,139 9.27 9.81 9.33 0 0 0
24/01/2018
9.27
 35,220 9.34 9.43 9.00 0 0 0
23/01/2018
9.34
 77,552 9.27 9.48 9.24 0 0 0
22/01/2018
9.27
 91,288 8.75 9.32 8.85 0 0 0
19/01/2018
8.75
 28,660 8.69 8.90 8.66 0 0 0
18/01/2018
8.69
 77,351 8.85 8.85 8.47 0 0 0
17/01/2018
8.85
 32,926 9.04 9.14 8.85 0 0 0
16/01/2018
9.04
 81,686 8.66 9.14 8.71 0 0 0
15/01/2018
8.66
 41,300 8.75 8.85 8.66 0 0 0
12/01/2018
8.75
 16,804 8.66 8.90 8.66 0 0 0
11/01/2018
8.66
 63,522 8.83 9.04 8.66 0 0 0
10/01/2018
8.83
 69,904 8.95 9.02 8.47 0 0 0
09/01/2018
8.95
 62,683 9.38 9.62 8.85 0 0 0
08/01/2018
9.38
 84,193 8.47 9.38 8.47 0 0 0
05/01/2018
8.47
 98,520 8.23 8.56 8.18 0 0 0
04/01/2018
8.23
 64,710 7.89 8.27 7.87 0 0 0
03/01/2018
7.89
 39,300 7.92 7.92 7.81 0 0 0
02/01/2018
7.92
 27,110 7.97 8.08 7.84 0 0 0
29/12/2017: Cổ tức tiền mặt tỉ lệ: 15%
29/12/2017
7.97
 20,900 7.88 8.08 7.84 0 0 0
28/12/2017
7.79
 58,537 8.00 8.00 7.79 0 0 0
27/12/2017
7.99
 32,510 8.03 8.08 7.75 0 0 0
26/12/2017
8.01
 36,733 7.83 8.12 7.83 0 0 0
25/12/2017
7.75
 58,470 7.70 7.75 7.65 0 0 0
22/12/2017
7.65
 36,309 7.60 7.70 7.56 0 0 0
21/12/2017
7.71
 56,190 7.70 7.73 7.65 0 0 0
20/12/2017
7.70
 23,354 7.75 7.75 7.56 0 0 0
19/12/2017
7.72
 50,178 7.46 7.84 7.46 0 0 0
18/12/2017
7.46
 108,406 7.23 7.56 7.04 0 0 0
15/12/2017
7.27
 107,240 7.56 7.75 7.19 0 0 0
14/12/2017
7.49
 103,285 6.99 7.65 6.99 0 0 0
13/12/2017
6.97
 87,583 6.42 6.97 6.42 0 0 0
12/12/2017
6.14
 30,917 6.14 6.28 6.00 0 0 0
11/12/2017
6.14
 33,600 6.00 6.21 6.00 0 0 0
08/12/2017
6.05
 22,150 6.14 6.14 6.03 0 0 0
07/12/2017
6.05
 36,173 6.22 6.28 5.96 0 0 0
06/12/2017
6.14
 18,950 6.42 6.42 5.97 0 0 0
05/12/2017
6.14
 53,223 6.00 6.42 6.00 0 0 0
04/12/2017
5.98
 105,464 5.84 6.05 5.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |