CTCP Đạt Phương (dpg)

41.40
-0.45
(-1.08%)
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
(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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |