CTCP Đạt Phương (dpg)

41.40
-0.45
(-1.08%)

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)
26/05/2017
5.04
13,200 5.06 5.06 4.98 0 0 0
25/05/2017
5.06
21,276 5.05 5.07 4.94 0 0 0
24/05/2017
5.05
14,980 5.05 5.11 4.80 0 0 0
23/05/2017
5.05
9,802 5.10 5.25 5.05 0 0 0
22/05/2017
5.10
22,003 5.13 5.13 4.98 0 0 0
19/05/2017
5.13
6,100 5.23 5.23 5.05 0 0 0
18/05/2017
5.23
1,567 5.23 5.26 5.23 0 0 0
17/05/2017
5.23
12,125 5.26 5.32 5.17 0 0 0
16/05/2017
5.26
21,815 5.34 5.34 5.26 0 0 0
15/05/2017
5.34
10,113 5.35 5.38 5.30 0 0 0
12/05/2017
5.35
9,000 5.40 5.41 5.35 0 0 0
11/05/2017
5.40
19,753 5.41 5.45 5.32 0 0 0
10/05/2017
5.41
25,700 5.38 5.53 5.32 0 0 0
09/05/2017
5.38
25,410 5.47 5.47 5.29 0 0 0
08/05/2017
5.47
15,917 5.47 5.53 5.35 0 0 0
05/05/2017
5.47
26,010 5.50 5.50 5.39 0 0 0
04/05/2017
5.50
14,600 5.59 5.59 5.42 0 0 0
03/05/2017
5.59
4,700 5.59 5.59 5.50 0 0 0
28/04/2017
5.59
9,700 5.70 5.71 5.59 0 0 0
27/04/2017
5.70
44,200 5.65 6.01 5.66 0 0 0
26/04/2017
5.65
5,930 5.71 5.81 5.53 0 0 0
25/04/2017
5.71
24,800 5.68 5.76 5.53 0 0 0
24/04/2017
5.68
26,300 6.08 6.12 5.65 0 0 0
21/04/2017
6.08
27,100 6.13 6.31 5.95 0 0 0
20/04/2017
6.13
47,978 5.67 6.37 5.66 0 0 0
19/04/2017
5.67
12,930 5.46 5.67 5.41 0 0 0
18/04/2017
5.46
54,140 5.53 5.53 5.29 0 0 0
17/04/2017
5.53
68,400 5.59 5.83 5.47 0 0 0
14/04/2017
5.59
31,780 6.00 6.00 5.29 0 0 0
13/04/2017
6.00
94,347 6.37 6.43 5.80 0 0 0
12/04/2017
6.37
29,100 6.89 6.95 6.01 0 0 0
11/04/2017
6.89
16,850 7.00 7.09 6.79 0 0 0
10/04/2017
7.00
80,168 6.91 7.27 6.85 0 0 0
07/04/2017
6.91
19,932 6.85 7.03 6.76 0 0 0
05/04/2017
6.85
82,926 7.27 7.45 6.61 0 0 0
04/04/2017
7.27
22,400 7.18 7.37 7.18 0 0 0
03/04/2017
7.18
46,910 7.39 7.51 7.09 0 0 0
31/03/2017
7.39
154,254 8.41 8.41 7.21 0 0 0
30/03/2017
8.41
38,227 8.23 8.46 8.34 0 0 0
29/03/2017
8.23
36,461 8.04 8.29 8.11 0 0 0
28/03/2017
8.04
42,481 7.55 8.15 7.51 0 0 0
27/03/2017
7.55
68,097 7.32 7.57 6.97 0 0 0
24/03/2017
7.32
42,910 7.15 7.39 7.21 0 0 0
23/03/2017
7.15
55,000 6.91 7.33 6.85 0 0 0
22/03/2017
6.91
61,822 7.23 7.24 6.79 0 0 0
21/03/2017
7.23
64,914 7.09 7.39 7.09 0 0 0
20/03/2017
7.09
31,374 7.30 7.30 6.98 0 0 0
17/03/2017
7.30
7,082 7.36 7.51 7.15 0 0 0
16/03/2017
7.36
31,129 7.20 7.44 6.98 0 0 0
15/03/2017
7.20
36,498 7.24 7.45 7.09 0 0 0
14/03/2017
7.24
30,700 7.01 7.50 7.04 0 0 0
13/03/2017
7.01
88,634 6.13 7.01 6.25 0 0 0
10/03/2017
6.13
74,848 5.86 6.30 5.89 0 0 0
09/03/2017
5.86
21,210 5.83 5.87 5.83 0 0 0
08/03/2017
5.83
11,913 5.83 5.89 5.78 0 0 0
07/03/2017
5.83
48,395 5.77 5.93 5.79 0 0 0
06/03/2017
5.77
41,493 5.65 5.80 5.71 0 0 0
03/03/2017
5.65
30,196 5.53 5.80 5.49 0 0 0
02/03/2017
5.53
17,600 5.62 5.62 5.41 0 0 0
01/03/2017
5.62
11,436 5.71 5.74 5.62 0 0 0
28/02/2017
5.71
13,267 5.77 5.77 5.71 0 0 0
27/02/2017
5.77
30,400 5.74 6.00 5.65 0 0 0
24/02/2017
5.74
16,000 5.74 5.74 5.68 0 0 0
23/02/2017
5.74
10,466 5.83 5.89 5.47 0 0 0
22/02/2017
5.83
44,695 5.50 5.95 5.51 0 0 0
21/02/2017
5.50
46,820 5.29 5.53 5.34 0 0 0
20/02/2017
5.29
25,800 5.26 5.35 5.26 0 0 0
17/02/2017
5.26
46,000 5.15 5.35 5.17 0 0 0
16/02/2017
5.15
44,802 5.20 5.22 5.14 0 0 0
15/02/2017
5.20
30,020 4.86 5.41 4.97 0 0 0
14/02/2017
4.86
56,350 4.74 4.95 4.45 0 0 0
13/02/2017
4.74
61,000 5.05 5.05 4.41 0 0 0
10/02/2017
5.05
11,000 5.17 5.17 5.05 0 0 0
09/02/2017
5.17
29,200 5.32 5.32 4.58 0 0 0
08/02/2017
5.32
28,100 5.41 5.53 4.99 0 0 0
07/02/2017
5.41
11,600 6.00 6.00 5.35 0 0 0
06/02/2017
6.00
2,600 6.01 6.01 6.00 0 0 0
03/02/2017
6.01
4,700 6.01 6.31 5.41 0 0 0
02/02/2017
6.01
2,200 6.16 6.19 6.01 0 0 0
25/01/2017
6.16
16,900 5.66 6.16 6.13 0 0 0
24/01/2017
5.66
38,500 5.74 5.74 4.29 0 0 0
23/01/2017
5.74
11,100 5.09 5.74 4.81 0 0 0
20/01/2017
5.09
1,350 4.54 5.09 4.68 0 0 0
19/01/2017
4.54
21,800 3.95 4.54 3.99 0 0 0
18/01/2017
3.95
1,300 3.44 3.95 3.95 0 0 0
17/01/2017
3.44
900 3.00 3.44 3.44 0 0 0
16/01/2017
3.00
100 2.61 3.00 3.00 0 0 0
13/01/2017
2.61
0 2.61 2.61 2.61 0 0 0
12/01/2017
2.61
100 2.61 2.61 2.61 0 0 0
30/11/-0001
2.71
186,900 2.69 2.73 2.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |