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)
01/12/2023
23.24
 483,900 23.30 23.48 22.90 6,400 0 0.2
30/11/2023
23.30
 629,800 23.42 23.66 23.21 20,000 10,700 0.4
29/11/2023
23.42
 493,100 23.24 23.60 23.18 0 0 0
28/11/2023
23.24
 764,000 23.00 23.24 22.39 0 5,200 -0.2
27/11/2023
23.00
 1,069,500 23.72 24.27 23.00 500 500 -0.0
24/11/2023
23.72
 1,094,200 23.72 23.90 22.75 16,000 6,500 0.4
23/11/2023
23.72
 2,739,900 23.78 25.30 23.72 22,800 90,300 -2.8
22/11/2023
23.78
 941,700 23.60 23.96 23.30 0 22,800 -0.9
21/11/2023
23.60
 714,300 23.06 23.72 23.21 1,400 10,700 -0.4
20/11/2023
23.06
 953,800 23.54 23.54 22.57 1,800 0 0.1
17/11/2023
23.54
 1,375,100 24.21 24.33 23.12 22,000 0 0.9
16/11/2023
24.21
 1,153,700 23.18 24.21 22.97 0 0 0
15/11/2023
23.18
 858,100 23.18 23.72 23.06 0 12,300 -0.5
14/11/2023
23.18
 850,800 23.27 23.63 22.87 0 26,400 -1.0
13/11/2023
23.27
 914,300 23.36 23.60 22.69 10,000 32,700 -0.9
10/11/2023
23.36
 1,690,700 23.66 24.15 23.21 0 15,400 -0.6
09/11/2023
23.66
 1,465,900 23.42 24.08 23.15 25,000 49,400 -1.0
08/11/2023
23.42
 1,358,400 22.00 23.45 21.91 45,000 2,400 1.6
07/11/2023
22.00
 699,500 22.15 22.57 21.72 11,100 8,100 0.1
06/11/2023
22.15
 873,300 21.79 22.15 21.57 25,400 500 0.9
03/11/2023
21.79
 864,800 21.63 22.21 21.54 11,900 12,400 -0.0
02/11/2023
21.63
 972,200 20.24 21.63 20.33 30,100 0 1.1
01/11/2023
20.24
 938,900 20.27 20.27 19.27 10,500 4,100 0.2
31/10/2023
20.27
 703,900 20.88 21.18 20.03 29,300 0 1.0
30/10/2023
20.88
 717,800 21.00 21.48 20.88 6,400 0 0.2
27/10/2023
21.00
 892,600 20.58 21.30 19.73 0 0 0
26/10/2023
20.58
 1,604,600 21.66 21.66 20.15 30,000 18,900 0.4
25/10/2023
21.66
 812,500 21.48 22.12 21.48 0 20,800 -0.8
24/10/2023
21.48
 436,200 21.21 21.63 21.09 0 17,600 -0.6
23/10/2023
21.21
 500,500 21.60 21.85 21.18 100 15,700 -0.6
20/10/2023
21.60
 980,800 20.45 21.60 20.33 13,000 0 0.4
19/10/2023
20.45
 789,100 20.27 20.85 19.64 60,200 800 2.0
18/10/2023
20.27
 1,246,900 21.39 21.76 19.91 26,300 2,200 0.8
17/10/2023
21.39
 748,500 22.75 23.06 21.39 5,200 500 0.2
16/10/2023
22.75
 784,500 23.54 23.72 22.75 0 4,400 -0.2
13/10/2023
23.54
 977,100 23.42 23.60 22.42 2,700 0 0.1
12/10/2023
23.42
 599,100 23.33 23.84 23.15 300 1,900 -0.1
11/10/2023
23.33
 1,120,700 22.81 23.33 22.27 1,700 5,300 -0.1
10/10/2023
22.81
 783,400 22.54 23.12 22.69 1,300 300 0.0
09/10/2023
22.54
 808,900 22.39 22.81 22.30 2,000 0 0.1
06/10/2023
22.39
 618,600 21.66 22.39 20.94 8,400 0 0.3
05/10/2023
21.66
 529,400 21.66 22.39 21.42 1,900 0 0.1
04/10/2023
21.66
 837,300 21.33 22.03 20.79 4,200 800 0.1
03/10/2023
21.33
 1,238,500 22.94 22.94 21.33 20,000 5,200 0.5
02/10/2023
22.94
 478,600 22.51 23.27 22.33 0 28,600 -1.1
29/09/2023
22.51
 670,300 22.21 22.87 22.18 22,000 66,800 -1.7
28/09/2023
22.21
 512,800 22.69 22.69 22.03 100 8,500 -0.3
27/09/2023
22.69
 803,600 21.72 22.69 21.18 38,300 8,200 1.1
26/09/2023
21.72
 1,390,500 23.21 23.48 21.72 100,800 8,700 3.4
25/09/2023
23.21
 1,035,600 24.93 24.93 23.21 8,600 32,200 -0.9
22/09/2023
24.93
 1,898,400 26.78 26.78 24.93 96,400 81,100 0.6
21/09/2023
26.78
 938,500 27.23 27.38 26.78 2,600 10,300 -0.3
20/09/2023
27.23
 891,200 25.90 27.23 25.90 29,400 0 1.3
19/09/2023
25.90
 1,266,400 26.54 26.75 25.60 100 29,500 -1.3
18/09/2023
26.54
 876,000 26.63 27.17 26.44 0 0 0
15/09/2023
26.63
 797,900 26.44 26.78 26.02 11,000 700 0.5
14/09/2023
26.44
 974,800 27.23 27.38 26.20 1,600 24,300 -1.0
13/09/2023
27.23
 1,182,800 27.50 28.29 26.99 0 28,600 -1.3
12/09/2023
27.50
 1,085,800 26.48 27.50 26.17 67,000 0 2.9
11/09/2023
26.48
 1,893,700 28.02 28.38 26.48 8,700 37,700 -1.3
08/09/2023
28.02
 819,100 27.93 28.93 27.84 10,000 40,900 -1.4
07/09/2023
27.93
 2,657,400 26.11 27.93 26.44 20,500 35,200 -0.7
06/09/2023
26.11
 1,112,500 25.60 26.14 25.20 11,800 200 0.5
05/09/2023
25.60
 756,600 25.60 25.96 25.30 13,700 33,400 -0.8
31/08/2023
25.60
 1,255,900 24.96 25.72 25.08 14,900 0 0.6
30/08/2023
24.96
 820,700 24.72 25.14 24.69 0 0 0
29/08/2023
24.72
 955,000 24.42 25.23 24.42 900 3,600 -0.1
28/08/2023
24.42
 621,400 24.02 24.42 24.05 16,100 1,000 0.6
25/08/2023
24.02
 546,100 24.24 24.51 23.96 3,800 20,800 -0.7
24/08/2023
24.24
 891,300 23.36 24.30 23.15 25,700 1,200 1.0
23/08/2023
23.36
 483,900 23.60 23.84 23.36 3,000 0 0.1
22/08/2023
23.60
 787,500 23.60 23.78 22.51 24,700 0 0.9
21/08/2023
23.60
 1,033,200 23.69 23.84 22.81 99,600 6,000 3.6
18/08/2023
23.69
 2,531,400 25.45 25.45 23.69 44,300 10,900 1.3
17/08/2023
25.45
 935,000 25.87 26.32 25.45 100 5,000 -0.2
16/08/2023
25.87
 1,041,800 26.41 26.41 25.72 23,000 30,800 -0.3
15/08/2023
26.41
 813,800 26.38 26.57 25.93 2,500 100 0.1
14/08/2023
26.38
 1,001,300 25.96 26.63 26.11 1,500 41,000 -1.7
11/08/2023
25.96
 2,131,700 24.84 25.96 24.81 80,300 0 3.4
10/08/2023
24.84
 990,300 24.63 25.36 24.51 0 3,900 -0.2
09/08/2023
24.63
 1,211,200 25.14 25.14 24.60 14,800 9,200 0.2
08/08/2023
25.14
 1,062,000 25.72 25.96 25.11 800 0 0.0
07/08/2023
25.72
 769,000 25.72 26.20 25.60 1,200 7,500 -0.3
04/08/2023
25.72
 1,070,600 25.23 25.90 25.11 1,000 0 0.0
03/08/2023
25.23
 1,125,800 25.69 25.90 25.17 6,100 13,600 -0.3
02/08/2023
25.69
 957,000 25.36 25.99 25.48 0 500 -0.0
01/08/2023
25.36
 2,366,000 25.11 26.57 25.11 37,600 53,200 -0.7
31/07/2023
25.11
 2,147,800 24.54 25.11 23.99 55,600 16,700 1.6
28/07/2023
24.54
 1,463,100 24.81 24.99 24.21 8,100 200 0.3
27/07/2023
24.81
 1,588,800 25.05 25.45 24.21 0 45,600 -1.9
26/07/2023
25.05
 1,084,400 24.21 25.11 24.08 17,900 15,000 0.1
25/07/2023
24.21
 1,835,000 24.51 24.57 23.93 132,800 800 5.3
24/07/2023
24.51
 967,800 24.78 25.42 24.36 24,300 11,200 0.5
21/07/2023
24.78
 1,280,200 24.15 25.36 24.02 0 39,900 -1.6
20/07/2023
24.15
 1,687,300 23.69 24.45 23.54 43,900 2,000 1.7
19/07/2023
23.69
 1,001,600 24.21 24.21 23.60 9,300 0 0.4
18/07/2023
24.21
 1,716,500 23.78 24.75 23.36 300 0 0.0
17/07/2023
23.78
 1,582,600 23.63 24.15 23.48 16,400 0 0.6
14/07/2023
23.63
 2,376,600 22.78 24.18 23.24 14,900 5,900 0.3
13/07/2023
22.78
 1,364,500 21.09 22.78 21.66 0 1,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |