CTCP Đạt Phương (dpg)

40.10
-0.50
(-1.23%)
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
(2026-05-18) 		-0.18 -0.44% 6,867,400 59,300 0
38.71
40.78
40.60
2 tháng
(2026-04-20) 		-1.66 -3.92% 21,576,700 -710,400 0
38.71
44.08
40.60
3 tháng
(2026-03-19) 		-0.38 -0.92% 34,214,000 -230,090 24.5
38.41
44.08
40.60
6 tháng
(2025-12-19) 		0.66 1.65% 82,662,900 5,370,810 267.2
35.46
47.08
40.60
12 tháng
(2025-06-23) 		-3.97 -8.91% 320,417,200 3,374,810 222.2
35.46
50.73
40.60
24 tháng
(2024-06-27) 		6.22 18.08% 524,141,200 3,546,649 222.9
25.59
50.73
40.60
36 tháng
(2023-07-03) 		20.63 103.33% 783,529,800 7,095,049 386.9
19.58
50.73
40.60
60 tháng
(2021-07-13) 		24.29 148.96% 1,238,734,800 7,135,587 367.5
10.71
54.52
40.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2018
12.77
 70,480 12.65 12.77 12.46 0 0 0
12/06/2018
12.65
 27,470 12.90 12.90 12.41 0 0 0
11/06/2018
12.90
 75,070 12.90 12.97 12.46 0 0 0
08/06/2018
12.90
 61,420 12.65 12.97 12.41 0 0 0
07/06/2018
12.65
 28,230 12.90 13.07 12.53 0 0 0
06/06/2018
12.90
 72,850 12.77 12.90 12.46 0 0 0
05/06/2018
12.77
 93,040 12.87 12.87 12.41 10 0 0.0
04/06/2018
12.87
 72,390 12.55 12.90 12.29 0 0 0
01/06/2018
12.55
 36,750 12.77 12.77 12.17 0 0 0
31/05/2018
12.77
 150,490 12.36 12.77 12.17 0 0 0
30/05/2018
12.36
 57,570 12.63 12.77 12.21 0 0 0
29/05/2018
12.63
 71,880 12.29 12.77 11.95 0 0 0
28/05/2018
12.29
 113,250 13.21 13.21 12.29 0 0 0
25/05/2018
13.21
 62,350 13.58 13.63 13.21 0 0 0
24/05/2018
13.58
 68,140 13.63 13.63 13.36 0 0 0
23/05/2018
13.63
 54,480 13.38 13.63 13.09 0 0 0
22/05/2018
13.38
 115,880 13.82 14.11 10.47 0 0 0
21/05/2018
13.82
 0 13.82 13.82 13.82 0 0 0
18/05/2018
13.82
 0 13.82 13.82 13.82 0 0 0
17/05/2018
13.82
 0 13.82 13.82 13.82 0 0 0
16/05/2018
13.82
 0 14.04 13.82 14.04 0 0 0
15/05/2018
14.04
 81,006 14.11 14.36 13.87 0 0 0
14/05/2018
14.11
 76,268 13.38 14.11 13.50 0 0 0
11/05/2018
13.38
 66,221 13.14 14.60 12.85 0 0 0
10/05/2018
13.14
 88,392 12.87 13.38 13.04 0 0 0
09/05/2018
12.87
 55,409 12.36 12.90 12.36 0 0 0
08/05/2018
12.36
 40,426 12.31 12.65 12.19 0 0 0
07/05/2018
12.31
 46,311 12.12 12.34 12.12 0 0 0
04/05/2018
12.12
 32,802 11.80 13.11 11.80 0 0 0
03/05/2018
11.80
 72,868 12.17 12.36 10.54 0 0 0
02/05/2018
12.17
 27,264 12.58 12.90 12.17 0 0 0
27/04/2018
12.58
 46,031 12.68 12.90 12.53 0 0 0
26/04/2018
12.68
 56,617 13.14 13.38 12.55 0 0 0
24/04/2018
13.14
 22,348 13.02 13.38 12.70 0 0 0
23/04/2018: Cổ tức tiền mặt tỉ lệ: 8%
23/04/2018
13.02
 67,832 13.09 13.38 12.82 0 0 0
20/04/2018
13.09
 116,721 13.38 13.38 12.71 0 0 0
19/04/2018
13.38
 65,076 13.64 13.76 13.31 0 0 0
18/04/2018
13.64
 82,138 13.69 13.91 13.52 0 0 0
17/04/2018
13.69
 33,095 13.83 14.98 13.47 0 0 0
16/04/2018
13.83
 70,609 13.40 13.86 13.09 0 0 0
13/04/2018
13.40
 57,396 13.67 13.67 13.19 0 0 0
12/04/2018
13.67
 41,560 13.43 13.67 12.97 0 0 0
11/04/2018
13.43
 65,630 13.91 13.98 13.35 0 0 0
10/04/2018
13.91
 85,870 14.19 14.43 13.79 0 0 0
09/04/2018
14.19
 113,494 13.83 15.10 13.91 0 0 0
06/04/2018
13.83
 85,150 13.76 14.10 13.45 0 0 0
05/04/2018
13.76
 90,784 13.86 14.03 13.67 0 0 0
04/04/2018
13.86
 49,347 13.91 14.03 13.79 0 0 0
03/04/2018
13.91
 110,059 12.97 14.03 13.02 0 0 0
02/04/2018
12.97
 66,289 13.28 13.28 12.71 0 0 0
30/03/2018
13.28
 46,466 12.95 13.31 12.97 0 0 0
29/03/2018
12.95
 62,340 12.71 13.07 12.66 0 0 0
28/03/2018
12.71
 187,743 13.07 13.19 12.23 0 0 0
27/03/2018
13.07
 272,944 14.19 14.38 12.71 0 0 0
26/03/2018
14.19
 76,918 14.26 14.26 13.98 0 0 0
23/03/2018
14.26
 305,889 14.67 14.67 13.43 0 0 0
22/03/2018
14.67
 169,784 14.74 15.01 14.55 0 0 0
21/03/2018
14.74
 72,871 15.25 15.56 14.74 0 0 0
20/03/2018
15.25
 174,425 15.10 15.56 14.62 0 0 0
19/03/2018
15.10
 539,853 15.10 15.20 13.67 0 0 0
16/03/2018
15.10
 78,470 14.46 15.46 14.74 0 0 0
15/03/2018
14.46
 59,108 14.07 14.46 13.19 0 0 0
14/03/2018
14.07
 157,245 14.98 14.98 13.67 0 0 0
13/03/2018
14.98
 84,460 15.58 16.30 14.98 0 0 0
12/03/2018
15.58
 76,574 15.30 15.82 15.39 0 0 0
09/03/2018
15.30
 130,825 15.34 15.34 14.67 0 0 0
08/03/2018
15.34
 150,335 15.92 16.06 15.10 0 0 0
07/03/2018
15.92
 268,419 16.61 17.74 14.38 0 0 0
06/03/2018
16.61
 249,520 14.62 16.61 14.86 0 0 0
05/03/2018
14.62
 122,571 13.71 14.65 14.12 0 0 0
02/03/2018
13.71
 153,344 13.19 14.38 12.92 0 0 0
01/03/2018
13.19
 96,900 12.44 13.19 12.49 0 0 0
28/02/2018
12.44
 99,030 12.59 12.68 12.23 0 0 0
27/02/2018
12.59
 248,761 12.42 13.14 12.35 0 0 0
26/02/2018
12.42
 113,885 11.77 12.66 11.82 0 0 0
23/02/2018
11.77
 90,060 10.79 12.23 10.79 0 0 0
22/02/2018
10.79
 56,000 10.98 11.03 10.67 0 0 0
21/02/2018
10.98
 32,658 10.43 11.27 10.67 0 0 0
13/02/2018
10.43
 111,075 10.07 11.03 10.31 0 0 0
12/02/2018
10.07
 45,807 9.83 10.14 9.59 0 0 0
09/02/2018
9.83
 131,750 9.83 9.95 9.11 0 0 0
08/02/2018
9.83
 27,405 9.83 10.07 9.71 0 0 0
07/02/2018
9.83
 85,117 9.16 10.07 9.16 0 0 0
06/02/2018
9.16
 74,140 9.64 9.83 8.87 0 0 0
05/02/2018
9.64
 60,715 10.17 10.43 9.64 0 0 0
02/02/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/153 (Volume + 153%, Ratio=1.53)
02/02/2018
10.17
 139,310 9.19 10.38 9.59 0 0 0
01/02/2018
9.19
 127,865 8.87 9.19 8.89 0 0 0
31/01/2018
8.87
 67,525 9.00 9.06 8.74 0 0 0
30/01/2018
9.00
 84,662 9.10 9.19 8.95 0 0 0
29/01/2018
9.10
 61,290 9.38 9.38 9.10 0 0 0
26/01/2018
9.38
 47,620 9.38 9.46 9.31 0 0 0
25/01/2018
9.38
 135,139 9.14 9.67 9.19 0 0 0
24/01/2018
9.14
 35,220 9.20 9.29 8.86 0 0 0
23/01/2018
9.20
 77,552 9.14 9.33 9.10 0 0 0
22/01/2018
9.14
 91,288 8.62 9.18 8.72 0 0 0
19/01/2018
8.62
 28,660 8.56 8.77 8.53 0 0 0
18/01/2018
8.56
 77,351 8.72 8.72 8.34 0 0 0
17/01/2018
8.72
 32,926 8.91 9.00 8.72 0 0 0
16/01/2018
8.91
 81,686 8.53 9.00 8.58 0 0 0
15/01/2018
8.53
 41,300 8.62 8.72 8.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |