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)
27/07/2018
9.56
 44,070 9.54 9.98 9.42 0 0 0
26/07/2018
9.54
 69,610 9.37 9.54 9.20 0 0 0
25/07/2018
9.37
 53,800 9.37 9.73 9.15 0 0 0
24/07/2018
9.37
 140,150 9.09 9.61 9.29 0 0 0
23/07/2018
9.09
 59,990 8.50 9.09 8.49 0 0 0
20/07/2018
8.50
 48,980 8.73 8.73 8.49 0 0 0
19/07/2018
8.73
 135,660 9.39 9.39 8.73 0 0 0
18/07/2018
9.39
 71,570 9.49 9.68 9.22 0 0 0
17/07/2018
9.49
 23,080 9.37 9.66 9.25 0 0 0
16/07/2018
9.37
 30,750 9.68 9.68 9.37 0 0 0
13/07/2018
9.68
 39,000 9.73 9.85 9.66 0 0 0
12/07/2018
9.73
 33,870 9.67 9.73 9.10 0 0 0
11/07/2018
9.67
 129,880 10.39 10.39 9.67 0 0 0
10/07/2018
10.39
 99,810 11.17 11.19 10.39 0 0 0
09/07/2018
11.17
 27,940 11.41 11.68 10.95 0 0 0
06/07/2018
11.41
 10,870 11.34 11.44 11.14 0 0 0
05/07/2018
11.34
 77,400 11.63 11.68 10.83 0 0 0
04/07/2018
11.63
 69,970 11.80 11.80 11.44 0 0 0
03/07/2018
11.80
 72,980 11.73 11.90 11.56 0 0 0
02/07/2018
11.73
 50,760 12.31 12.31 11.61 0 0 0
29/06/2018
12.31
 36,110 12.36 12.36 12.00 0 0 0
28/06/2018
12.36
 75,750 12.41 12.41 11.92 0 0 0
27/06/2018
12.41
 29,380 12.48 12.65 12.31 0 0 0
26/06/2018
12.48
 72,490 12.55 12.55 12.17 0 0 0
25/06/2018
12.55
 30,160 12.58 12.58 12.17 0 0 0
22/06/2018
12.58
 18,090 12.53 12.65 12.41 0 0 0
21/06/2018
12.53
 59,430 12.17 12.53 11.85 0 0 0
20/06/2018
12.17
 38,610 11.80 12.41 11.92 0 0 0
19/06/2018
11.80
 58,240 12.29 12.41 11.75 0 0 0
18/06/2018
12.29
 35,100 12.63 12.63 12.29 0 0 0
15/06/2018
12.63
 19,160 12.77 12.77 12.48 0 0 0
14/06/2018
12.77
 40,970 12.77 12.77 12.51 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |