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)
24/09/2024
35.65
 972,400 35.09 35.83 35.09 68,000 102,400 -2.0
23/09/2024
35.03
 660,300 34.85 35.59 34.48 27,900 17,200 0.6
20/09/2024
34.79
 864,500 35.03 35.15 34.60 1,000 140,800 -7.9
19/09/2024
34.79
 848,200 34.97 35.22 34.42 500 142,400 -8.0
18/09/2024
34.97
 774,900 34.97 35.40 34.66 214,500 15,200 11.3
17/09/2024
34.97
 2,214,200 33.25 34.97 33.06 1,300 131,400 -7.2
16/09/2024
33.25
 1,501,800 33.06 33.74 33.06 300,100 4,400 16.1
13/09/2024
33.06
 364,300 32.63 33.18 32.57 17,200 0 0.9
12/09/2024
32.82
 602,600 33.18 33.37 32.69 31,100 0 1.7
11/09/2024
33.00
 623,500 32.88 33.12 32.14 23,700 0 1.3
10/09/2024
33.00
 1,025,800 33.18 33.74 32.63 35,800 2,800 1.8
09/09/2024
33.00
 350,600 32.51 33.00 32.38 0 0 0
06/09/2024
33.06
 559,900 32.94 33.12 32.08 38,500 9,800 1.5
05/09/2024
33.18
 691,900 33.43 33.80 32.57 30,000 0 1.6
04/09/2024
33.25
 949,400 32.01 33.31 32.01 28,500 6,000 1.2
30/08/2024
32.57
 506,500 32.26 32.94 32.01 10,600 18,100 -0.4
29/08/2024
32.20
 517,700 32.57 32.63 32.14 10,000 600 0.5
28/08/2024
32.57
 792,300 32.88 32.88 31.83 30,000 8,400 1.1
27/08/2024
32.69
 579,500 32.57 32.82 32.14 20,200 1,500 1.0
26/08/2024
32.57
 957,200 32.94 33.55 32.38 10,300 97,700 -4.7
23/08/2024
32.63
 674,800 32.20 32.75 32.08 8,200 39,100 -1.6
22/08/2024
32.51
 675,900 32.20 32.63 32.08 200 16,400 -0.9
21/08/2024
32.57
 785,400 32.26 32.63 32.20 41,100 66,700 -1.4
20/08/2024
32.63
 1,135,500 32.26 33.12 31.71 30,900 23,800 0.4
19/08/2024
32.08
 952,500 32.01 32.57 31.95 5,900 0 0.3
16/08/2024
31.89
 1,354,500 30.29 32.01 30.04 156,100 100 8.0
15/08/2024
30.04
 618,600 30.01 30.29 29.58 53,300 15,400 1.8
14/08/2024
30.66
 594,400 30.78 30.85 30.11 170,000 14,600 7.7
13/08/2024
30.66
 555,100 30.60 30.66 29.86 60,000 22,000 1.9
12/08/2024
30.54
 683,900 29.92 30.63 29.92 14,600 1,900 0.6
09/08/2024
29.98
 686,500 29.71 30.17 29.49 15,400 5,400 0.5
08/08/2024
29.49
 679,300 29.37 30.48 28.94 8,700 9,000 -0.0
07/08/2024
29.52
 482,200 29.49 29.55 28.69 5,600 28,200 -1.1
06/08/2024
29.40
 616,500 28.94 29.40 28.07 13,600 300 0.6
05/08/2024
28.07
 927,800 28.88 29.80 28.07 9,000 1,100 0.4
02/08/2024
30.17
 880,700 28.63 30.32 28.32 28,500 10,800 0.8
01/08/2024
29.68
 1,580,600 31.89 32.08 29.68 100 10,000 -0.5
31/07/2024
31.89
 528,100 31.89 32.32 31.46 11,400 26,500 -0.8
30/07/2024
31.77
 793,800 32.14 32.57 31.40 0 190,200 -9.9
29/07/2024
32.08
 564,900 31.95 32.51 31.52 0 190,200 -9.9
26/07/2024
31.83
 824,900 31.03 31.95 30.85 1,600 138,200 -7.0
25/07/2024
31.03
 492,400 30.78 31.15 30.32 42,200 22,700 1.0
24/07/2024
31.21
 1,033,500 30.17 31.71 29.12 202,800 10,200 9.4
23/07/2024
30.20
 1,385,500 32.63 32.69 30.20 148,900 109,800 1.8
22/07/2024
32.45
 1,943,200 34.11 34.48 32.14 186,000 40,700 7.7
19/07/2024
34.54
 899,700 35.22 35.65 34.23 29,800 76,800 -2.7
18/07/2024
35.22
 1,074,700 34.72 35.22 33.86 87,800 54,500 1.8
17/07/2024
34.72
 2,240,500 37.25 37.25 34.42 50,200 50,000 -0.1
16/07/2024
37.00
 2,034,900 37.00 38.42 36.69 97,300 21,000 4.7
15/07/2024
36.82
 691,400 36.14 36.88 36.08 48,500 9,800 2.3
12/07/2024
36.08
 1,547,600 36.88 37.56 35.52 32,000 100 1.9
11/07/2024
36.88
 1,484,000 37.19 37.86 36.32 0 6,000 -0.4
10/07/2024
36.88
 1,641,300 36.88 37.19 36.02 7,000 195,400 -11.1
09/07/2024
36.76
 1,350,000 36.63 37.31 36.32 0 21,600 -1.3
08/07/2024
36.39
 1,058,800 35.89 36.51 35.59 6,100 49,900 -2.6
05/07/2024
35.52
 1,220,900 34.85 36.02 34.66 171,900 157,400 0.9
04/07/2024
34.85
 474,600 35.03 35.34 34.54 7,600 67,200 -3.4
03/07/2024
34.66
 642,000 34.91 35.03 34.54 25,200 185,400 -9.0
02/07/2024
34.79
 807,600 34.17 34.79 34.11 2,500 122,300 -6.7
01/07/2024
34.29
 1,053,500 33.31 34.42 33.00 183,100 21,700 8.7
28/06/2024
33.31
 984,300 34.97 35.03 32.94 51,600 0 2.8
27/06/2024
34.91
 1,087,200 34.72 35.34 34.29 14,800 17,500 -0.2
26/06/2024
34.97
 952,500 34.79 35.15 33.92 8,500 82,000 -4.2
25/06/2024
35.03
 1,016,800 35.40 35.40 34.05 0 49,300 -2.8
24/06/2024
34.91
 2,007,200 37.25 37.25 34.91 17,500 33,200 -0.9
21/06/2024
37.49
 1,342,200 37.25 38.17 36.88 88,700 24,000 4.0
20/06/2024
36.94
 1,561,700 36.45 36.94 35.59 8,100 80,400 -4.3
19/06/2024
36.82
 969,400 37.25 37.25 35.71 6,100 7,700 -0.1
18/06/2024
36.82
 1,070,500 36.14 37.06 35.96 24,000 117,200 -5.5
17/06/2024
36.14
 1,489,400 35.71 36.57 35.09 79,400 80,200 -0.1
14/06/2024
35.52
 1,585,800 38.17 38.48 35.52 20,400 232,300 -13.0
13/06/2024
38.17
 1,612,600 36.94 38.66 36.69 122,200 100,200 1.3
12/06/2024
36.51
 1,320,800 35.71 36.63 35.52 70,900 120,000 -2.8
11/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/06/2024
35.71
 821,000 35.71 36.32 35.22 35,700 80,900 -2.6
10/06/2024
35.40
 1,090,500 35.10 36.25 35.10 160,700 52,500 6.3
07/06/2024
35.34
 875,400 35.10 35.70 34.86 50,100 61,400 -0.7
06/06/2024
35.10
 1,049,400 35.46 35.52 34.55 13,600 32,700 -1.1
05/06/2024
35.46
 1,402,800 36.01 36.91 35.04 25,200 121,100 -5.7
04/06/2024
35.70
 1,790,700 34.74 36.01 34.43 166,800 117,700 2.9
03/06/2024
34.92
 1,168,700 35.52 35.70 34.74 32,000 78,500 -2.7
31/05/2024
35.16
 830,500 35.22 35.70 34.80 36,000 66,100 -1.8
30/05/2024
35.52
 1,703,700 34.67 35.64 32.98 166,500 97,300 3.8
29/05/2024
34.92
 1,682,700 35.04 36.13 34.19 42,500 18,700 1.4
28/05/2024
34.92
 967,100 34.49 35.34 34.25 10,400 91,400 -4.7
27/05/2024
34.43
 1,089,700 32.74 34.43 32.50 156,700 6,900 8.2
24/05/2024
33.22
 2,020,900 34.80 35.10 33.22 1,500 18,300 -1.0
23/05/2024
35.70
 1,251,800 34.01 35.70 33.59 99,800 25,100 4.2
22/05/2024
34.61
 1,072,100 35.40 35.58 34.19 21,100 50,200 -1.7
21/05/2024
35.10
 1,405,900 33.89 35.10 33.59 12,700 37,700 -1.4
20/05/2024
34.43
 1,543,900 33.89 35.04 33.28 3,900 22,800 -1.1
17/05/2024
33.83
 1,365,200 33.28 33.89 32.68 65,600 63,200 0.1
16/05/2024
33.28
 1,432,200 32.38 33.83 32.07 33,900 13,700 1.1
15/05/2024
32.01
 1,673,400 30.20 32.01 30.02 21,400 7,400 0.7
14/05/2024
29.95
 1,209,700 30.11 30.11 29.32 53,600 21,600 1.6
13/05/2024
30.05
 1,778,300 30.80 30.80 29.44 13,700 98,000 -4.2
10/05/2024
30.26
 1,213,200 29.29 30.68 29.23 7,700 100 0.4
09/05/2024
29.53
 1,347,000 29.53 30.20 29.08 11,600 86,200 -3.6
08/05/2024
29.05
 2,248,900 26.93 29.05 26.69 93,200 44,800 2.3
07/05/2024
27.17
 853,800 27.53 27.75 27.02 1,000 45,800 -2.0
06/05/2024
27.53
 1,126,600 26.63 27.53 26.26 85,200 62,500 1.0

Chính sách bảo mật | Điều khoản sử dụng |