CTCP Đạt Phương (dpg)

43.90
-0.30
(-0.68%)
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
(2025-12-29) 		5.65 14.58% 16,905,900 3,644,600 155.5
36
44.95
44.20
2 tháng
(2025-11-28) 		0.80 1.83% 27,871,400 3,583,000 152.7
36
44.95
44.20
3 tháng
(2025-10-29) 		0.35 0.79% 41,289,500 3,945,200 168.9
36
45.65
44.20
6 tháng
(2025-07-31) 		0.85 1.95% 196,413,500 5,038,400 242.8
36
51.50
44.20
12 tháng
(2025-02-03) 		16.82 60.97% 348,111,000 2,174,244 133.3
25.98
51.50
44.20
24 tháng
(2024-02-07) 		19.17 75.95% 574,939,000 4,680,039 249.5
23.72
51.50
44.20
36 tháng
(2023-02-13) 		27.95 169.84% 804,156,500 5,034,649 264.3
15.46
51.50
44.20
60 tháng
(2021-02-22) 		32.99 289.04% 1,229,907,800 5,808,077 271.7
10.87
55.35
44.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |