CTCP Đạt Phương (dpg)

41.40
-0.45
(-1.08%)
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
(2026-02-23) 		-3.45 -7.62% 15,460,000 -268,900 -12.3
40.50
47.80
41.40
2 tháng
(2026-01-19) 		-0.45 -1.06% 33,872,800 4,340,800 190.6
40.50
47.80
41.40
3 tháng
(2025-12-18) 		1.40 3.46% 48,032,000 5,633,000 244.0
36
47.80
41.40
6 tháng
(2025-09-19) 		-3.75 -8.22% 121,860,600 7,678,300 334.4
36
49.30
41.40
12 tháng
(2025-03-24) 		10.51 33.55% 355,965,100 3,944,286 211.3
25.98
51.50
41.40
24 tháng
(2024-03-28) 		13.59 48.09% 569,936,100 6,569,639 331.7
25.72
51.50
41.40
36 tháng
(2023-04-03) 		24.51 141.41% 811,234,600 6,953,249 351.3
16.72
51.50
41.40
60 tháng
(2021-04-13) 		27.58 193.36% 1,240,135,200 7,767,777 359.7
10.87
55.35
41.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2017
5.79
 40,000 5.67 5.79 5.62 0 0 0
30/11/2017
5.51
 29,154 5.67 5.76 5.49 0 0 0
29/11/2017
5.47
 9,760 5.57 5.62 5.46 0 0 0
28/11/2017
5.62
 28,290 5.85 5.85 5.57 0 0 0
27/11/2017
5.75
 47,890 5.57 5.90 5.57 0 0 0
24/11/2017
5.57
 99,490 5.37 5.67 5.34 0 0 0
23/11/2017
5.34
 16,184 5.43 5.43 5.32 0 0 0
22/11/2017
5.29
 21,580 5.29 5.45 5.27 0 0 0
21/11/2017
5.29
 17,820 5.29 5.29 5.22 0 0 0
20/11/2017
5.29
 2,140 5.24 5.36 5.24 0 0 0
17/11/2017
5.24
 31,000 5.25 5.29 5.23 0 0 0
16/11/2017
5.23
 19,010 5.20 5.36 5.20 0 0 0
15/11/2017
5.37
 13,380 5.38 5.38 5.32 0 0 0
14/11/2017
5.37
 35,920 5.35 5.44 5.35 0 0 0
13/11/2017
5.37
 33,110 5.50 5.50 5.35 0 0 0
10/11/2017
5.50
 15,102 5.33 5.53 5.29 0 0 0
09/11/2017
5.37
 6,060 5.35 5.44 5.35 0 0 0
08/11/2017
5.38
 10,930 5.40 5.50 5.38 0 0 0
07/11/2017
5.41
 25,600 5.38 5.67 5.32 0 0 0
06/11/2017
5.48
 10,900 5.29 5.95 5.29 0 0 0
03/11/2017
5.45
 7,900 5.34 5.45 5.34 0 0 0
02/11/2017
5.41
 24,400 5.48 5.48 5.29 0 0 0
01/11/2017
5.48
 22,600 5.32 5.53 5.32 0 0 0
31/10/2017
5.38
 16,970 5.54 5.54 5.34 0 0 0
30/10/2017
5.38
 18,000 5.67 5.67 5.38 0 0 0
27/10/2017
5.61
 15,800 5.67 5.69 5.53 0 0 0
26/10/2017
5.57
 35,900 5.67 5.80 5.57 0 0 0
25/10/2017
5.59
 17,250 5.58 5.65 5.57 0 0 0
24/10/2017
5.62
 16,100 5.70 5.71 5.57 0 0 0
23/10/2017
5.57
 31,800 5.86 5.86 5.57 0 0 0
20/10/2017
5.76
 11,800 5.95 5.95 5.71 0 0 0
19/10/2017
5.81
 42,730 5.86 5.96 5.81 0 0 0
18/10/2017
5.84
 88,330 5.29 5.95 5.29 0 0 0
17/10/2017
5.20
 18,800 5.24 5.28 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |