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)
03/05/2024
26.29
 904,900 26.54 26.78 26.05 11,500 63,900 -2.3
02/05/2024
26.48
 575,900 25.99 26.60 25.78 20,400 32,100 -0.5
26/04/2024
25.99
 964,500 25.69 26.38 25.45 76,700 62,600 0.6
25/04/2024
25.84
 773,900 26.69 26.78 25.78 4,900 192,000 -8.1
24/04/2024
26.63
 1,021,300 26.02 27.02 25.84 94,800 84,200 0.4
23/04/2024
25.72
 780,100 25.90 26.38 25.11 40,000 34,800 0.2
22/04/2024
25.72
 1,677,600 26.02 26.63 25.42 92,000 296,400 -8.9
19/04/2024
26.11
 2,256,100 26.93 27.23 26.11 174,700 37,100 6.0
17/04/2024
28.05
 1,216,400 30.14 30.56 28.05 28,900 121,000 -4.5
16/04/2024
30.14
 2,472,900 28.02 30.26 27.81 1,071,800 20,200 50.0
15/04/2024
29.74
 2,156,800 31.59 31.95 29.74 113,500 23,500 4.5
12/04/2024
31.95
 1,065,200 31.23 32.62 30.86 335,000 67,200 14.1
11/04/2024
30.86
 584,300 30.74 31.10 30.26 28,100 54,200 -1.3
10/04/2024
30.98
 943,500 30.56 31.47 30.14 300,000 44,900 13.1
09/04/2024
30.56
 1,131,700 31.10 31.10 29.83 332,100 250,200 4.0
08/04/2024
31.17
 2,081,100 29.83 31.59 29.23 791,000 94,400 36.1
05/04/2024
29.83
 1,710,200 28.93 30.68 28.71 80,300 29,500 2.5
04/04/2024
29.65
 2,499,000 27.90 29.77 27.17 728,700 25,300 33.4
03/04/2024
27.84
 1,418,000 27.96 28.87 27.84 430,700 87,600 16.1
02/04/2024
28.08
 668,100 27.84 28.11 27.53 8,100 73,900 -3.0
01/04/2024
28.26
 1,106,400 27.84 28.38 27.56 318,700 143,500 8.1
29/03/2024
28.08
 878,800 28.32 28.32 27.59 19,500 63,200 -2.0
28/03/2024
28.26
 735,700 28.35 28.62 28.02 110,600 67,400 2.0
27/03/2024
28.35
 1,912,700 27.59 28.93 27.38 371,600 54,100 14.9
26/03/2024
27.23
 946,500 26.41 27.23 26.38 57,600 21,500 1.6
25/03/2024
26.57
 901,400 26.81 27.50 26.32 15,000 178,300 -7.2
22/03/2024
26.75
 1,282,100 27.35 27.35 26.51 4,400 230,700 -10.0
21/03/2024
26.93
 1,441,100 26.78 27.23 26.57 41,100 181,300 -6.2
20/03/2024
26.63
 1,144,500 26.51 27.05 26.35 70,900 43,200 1.2
19/03/2024
26.51
 1,066,300 27.84 27.84 26.02 30,900 4,300 1.2
18/03/2024
27.02
 4,566,700 25.72 27.02 25.72 519,100 11,700 22.2
15/03/2024
25.26
 2,020,400 24.54 25.39 24.24 223,200 2,500 9.2
14/03/2024
24.54
 786,300 24.63 24.90 24.36 1,400 3,400 -0.1
13/03/2024
24.63
 690,100 24.02 24.63 23.84 36,100 700 1.4
12/03/2024
23.84
 704,100 23.72 23.96 23.57 100 3,300 -0.1
11/03/2024
23.72
 570,800 24.12 24.24 23.66 0 31,800 -1.3
08/03/2024
24.15
 913,700 24.81 24.87 24.12 2,800 113,500 -4.4
07/03/2024
24.60
 472,500 24.42 24.63 24.33 9,400 35,000 -1.0
06/03/2024
24.30
 772,500 25.08 25.11 24.21 0 40,000 -1.6
05/03/2024
24.93
 554,500 25.14 25.20 24.81 2,100 5,200 -0.1
04/03/2024
25.14
 1,129,600 25.60 25.72 24.99 12,700 63,000 -2.1
01/03/2024
24.99
 1,291,500 24.21 24.99 24.08 47,500 46,400 0.1
29/02/2024
24.33
 866,100 24.51 24.60 23.99 1,900 29,000 -1.1
28/02/2024
24.45
 627,800 24.51 24.63 24.21 0 46,000 -1.9
27/02/2024
24.48
 502,700 24.21 24.63 24.15 21,200 22,400 -0.0
26/02/2024
24.21
 1,001,200 24.02 24.21 23.69 5,800 98,700 -3.7
23/02/2024
24.21
 1,368,900 25.33 25.33 24.12 14,300 134,700 -5.0
22/02/2024
25.36
 595,800 25.54 25.60 24.99 22,400 1,800 0.9
21/02/2024
25.54
 994,800 25.42 25.96 25.30 78,700 76,300 0.1
20/02/2024
25.42
 926,800 25.11 25.42 24.66 108,500 37,800 2.9
19/02/2024
24.84
 805,400 24.93 25.08 24.60 4,500 92,300 -3.6
16/02/2024
25.02
 495,100 25.11 25.39 25.02 10,200 22,800 -0.5
15/02/2024
25.23
 658,000 25.30 25.30 24.93 58,800 17,100 1.7
07/02/2024
25.23
 545,600 25.02 25.33 24.75 23,900 28,000 -0.2
06/02/2024
25.02
 623,600 25.11 25.23 24.90 14,400 17,000 -0.1
05/02/2024
25.11
 889,200 24.90 25.23 24.63 23,300 78,700 -2.3
02/02/2024
24.87
 1,641,900 24.63 25.30 24.63 45,700 49,800 -0.2
01/02/2024
24.51
 772,700 23.99 24.51 23.93 52,700 0 2.1
31/01/2024
23.99
 1,428,400 24.15 24.69 23.99 146,700 9,400 5.5
30/01/2024
23.90
 385,800 23.60 23.90 23.42 12,300 6,500 0.2
29/01/2024
23.60
 255,400 23.54 23.78 23.42 0 0 0
26/01/2024
23.45
 333,700 23.51 23.72 23.42 0 2,600 -0.1
25/01/2024
23.48
 235,000 23.78 23.90 23.48 0 5,100 -0.2
24/01/2024
23.78
 451,300 23.96 24.15 23.72 34,400 0 1.4
23/01/2024
23.87
 742,500 23.60 23.96 23.54 23,500 32,200 -0.3
22/01/2024
23.60
 429,500 23.72 23.78 23.30 0 41,200 -1.6
19/01/2024
23.72
 450,500 23.84 23.99 23.51 11,500 900 0.4
18/01/2024
23.66
 499,800 23.60 23.84 23.36 38,300 32,500 0.2
17/01/2024
23.60
 529,300 23.54 24.15 23.54 0 11,700 -0.5
16/01/2024
23.42
 331,100 22.87 23.42 22.87 0 40,000 -1.5
15/01/2024
23.06
 639,500 23.36 23.48 22.87 200 6,100 -0.2
12/01/2024
23.24
 1,147,100 23.60 23.60 23.06 51,600 64,400 -0.5
11/01/2024
23.87
 607,900 24.08 24.18 23.60 0 4,700 -0.2
10/01/2024
24.08
 931,300 24.27 24.48 23.78 11,800 3,800 0.3
09/01/2024
24.33
 768,700 24.54 24.60 24.27 14,800 100 0.6
08/01/2024
24.45
 879,600 24.87 24.93 24.42 44,800 0 1.8
05/01/2024
24.57
 1,684,500 23.84 24.93 23.84 34,700 0 1.4
04/01/2024
23.96
 891,100 23.87 24.21 23.60 20,100 34,900 -0.6
03/01/2024
23.84
 498,400 23.60 23.96 23.36 7,300 21,700 -0.6
02/01/2024
23.60
 660,500 24.05 24.08 23.39 0 27,400 -1.1
29/12/2023
23.99
 482,000 23.84 24.08 23.60 75,100 0 3.0
28/12/2023
23.84
 596,900 23.72 23.96 23.60 67,400 0 2.7
27/12/2023
23.72
 432,200 23.66 23.81 23.51 34,000 100 1.3
26/12/2023
23.66
 380,400 23.57 23.87 23.54 100 0 0.0
25/12/2023
23.57
 504,700 23.36 23.66 23.24 0 0 0
22/12/2023
23.36
 369,900 23.24 23.48 23.18 0 4,500 -0.2
21/12/2023
23.24
 321,900 23.24 23.27 22.97 8,000 1,300 0.3
20/12/2023
23.24
 249,900 23.00 23.33 23.00 11,200 0 0.4
19/12/2023
23.00
 450,500 22.90 23.12 22.57 0 0 0
18/12/2023
22.90
 346,900 23.18 23.39 22.90 20,000 4,400 0.6
15/12/2023
23.18
 421,100 23.12 23.39 23.00 5,500 15,600 -0.4
14/12/2023
23.12
 490,400 23.60 23.81 23.12 3,900 5,500 -0.1
13/12/2023
23.60
 740,900 23.78 24.05 23.54 10,300 11,600 -0.1
12/12/2023
23.78
 335,000 23.90 24.08 23.78 0 19,500 -0.8
11/12/2023
23.90
 347,100 24.02 24.15 23.66 0 20,300 -0.8
08/12/2023
24.02
 765,300 24.02 24.15 23.60 20,000 1,400 0.7
07/12/2023
24.02
 1,094,400 24.72 24.81 23.66 0 19,200 -0.8
06/12/2023
24.72
 842,700 24.08 24.75 24.02 11,100 0 0.4
05/12/2023
24.08
 750,300 24.21 24.30 23.90 2,300 0 0.1
04/12/2023
24.21
 1,244,400 23.24 24.51 23.54 22,600 10,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |