CTCP Đạt Phương (dpg)

27.45
0.25
(0.92%)
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
(2026-08-18) 		-3.05 -10.08% 8,808,600 68,000 7.2
27
44.95
27.45
2 tháng
(2026-07-20) 		-1 -3.55% 17,140,500 -4,500 4.6
26.05
44.95
27.45
3 tháng
(2026-06-19) 		-12.40 -31.31% 27,010,200 195,300 10.9
26.05
44.95
27.45
6 tháng
(2026-03-23) 		-11.21 -29.19% 62,639,100 -418,400 -16.4
26.05
44.95
27.45
12 tháng
(2025-09-22) 		-16.98 -38.43% 187,285,600 6,817,400 295.6
26.05
48.56
27.45
24 tháng
(2024-09-27) 		-7.55 -21.72% 502,539,100 5,806,345 151.1
16.37
50.73
27.45
36 tháng
(2023-10-03) 		6.19 29.46% 752,957,500 9,326,145 312.1
16.09
50.73
27.45
60 tháng
(2021-10-13) 		-9.15 -25.17% 1,214,837,600 9,789,293 306.6
10.71
54.52
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
34.14
 847,700 33.78 34.32 33.23 1,300 2,100 -0.0
16/10/2024
33.72
 562,900 33.23 33.72 33.11 26,200 600 1.4
15/10/2024
33.54
 628,200 33.78 33.78 33.11 4,500 4,300 0.0
14/10/2024
33.60
 504,200 33.84 33.96 33.29 1,900 28,900 -1.5
11/10/2024
33.72
 863,000 32.75 33.78 32.63 500 26,800 -1.4
10/10/2024
32.75
 718,300 33.11 33.29 32.44 0 15,100 -0.8
09/10/2024
33.05
 686,400 32.38 33.35 32.38 0 2,900 -0.2
08/10/2024
32.44
 539,400 32.56 32.56 32.08 8,600 69,800 -3.3
07/10/2024
32.44
 694,600 32.69 32.69 31.90 21,900 31,100 -0.5
04/10/2024
32.14
 781,400 32.32 32.81 32.14 4,500 95,800 -4.9
03/10/2024
32.63
 1,951,300 34.26 34.51 32.56 21,300 6,200 0.8
02/10/2024
34.20
 686,100 34.51 34.57 34.02 10,700 20,600 -0.6
01/10/2024
34.69
 710,600 34.44 34.99 34.44 21,400 0 1.2
30/09/2024
34.38
 672,300 34.75 34.75 34.14 7,800 0 0.4
27/09/2024
34.75
 835,200 34.44 35.11 34.14 0 1,500 -0.1
26/09/2024
34.38
 1,180,000 34.87 35.11 34.38 54,500 27,600 1.5
25/09/2024
34.81
 683,100 35.23 35.23 34.81 2,300 2,400 -0.0
24/09/2024
35.11
 972,400 34.57 35.29 34.57 68,000 102,400 -2.0
23/09/2024
34.51
 660,300 34.32 35.05 33.96 27,900 17,200 0.6
20/09/2024
34.26
 864,500 34.51 34.63 34.08 1,000 140,800 -7.9
19/09/2024
34.26
 848,200 34.44 34.69 33.90 500 142,400 -8.0
18/09/2024
34.44
 774,900 34.44 34.87 34.14 214,500 15,200 11.3
17/09/2024
34.44
 2,214,200 32.75 34.44 32.56 1,300 131,400 -7.2
16/09/2024
32.75
 1,501,800 32.56 33.23 32.56 300,100 4,400 16.1
13/09/2024
32.56
 364,300 32.14 32.69 32.08 17,200 0 0.9
12/09/2024
32.32
 602,600 32.69 32.87 32.20 31,100 0 1.7
11/09/2024
32.50
 623,500 32.38 32.63 31.66 23,700 0 1.3
10/09/2024
32.50
 1,025,800 32.69 33.23 32.14 35,800 2,800 1.8
09/09/2024
32.50
 350,600 32.02 32.50 31.90 38,200 49,900 -0.6
06/09/2024
32.56
 559,900 32.44 32.63 31.59 38,500 9,800 1.5
05/09/2024
32.69
 691,900 32.93 33.29 32.08 30,000 0 1.6
04/09/2024
32.75
 949,400 31.53 32.81 31.53 28,500 6,000 1.2
03/09/2024
24.20
 913,700 24.86 24.92 24.17 2,800 113,500 -4.4
02/09/2024
25.29
 545,600 25.08 25.38 24.80 23,900 28,000 -0.2
30/08/2024
32.08
 506,500 31.78 32.44 31.53 10,600 18,100 -0.4
29/08/2024
31.72
 517,700 32.08 32.14 31.66 10,000 600 0.5
28/08/2024
32.08
 792,300 32.38 32.38 31.35 30,000 8,400 1.1
27/08/2024
32.20
 579,500 32.08 32.32 31.66 20,200 1,500 1.0
26/08/2024
32.08
 957,200 32.44 33.05 31.90 10,300 97,700 -4.7
23/08/2024
32.14
 674,800 31.72 32.26 31.59 8,200 39,100 -1.6
22/08/2024
32.02
 675,900 31.72 32.14 31.59 200 16,400 -0.9
21/08/2024
32.08
 785,400 31.78 32.14 31.72 41,100 66,700 -1.4
20/08/2024
32.14
 1,135,500 31.78 32.63 31.23 30,900 23,800 0.4
19/08/2024
31.59
 952,500 31.53 32.08 31.47 5,900 0 0.3
16/08/2024
31.41
 1,354,500 29.84 31.53 29.59 156,100 100 8.0
15/08/2024
29.59
 618,600 29.56 29.84 29.14 53,300 15,400 1.8
14/08/2024
30.20
 594,400 30.32 30.38 29.65 170,000 14,600 7.7
13/08/2024
30.20
 555,100 30.14 30.20 29.41 60,000 22,000 1.9
12/08/2024
30.08
 683,900 29.47 30.17 29.47 14,600 1,900 0.6
09/08/2024
29.53
 686,500 29.26 29.71 29.05 15,400 5,400 0.5
08/08/2024
29.05
 679,300 28.93 30.02 28.50 8,700 9,000 -0.0
07/08/2024
29.08
 482,200 29.05 29.11 28.26 5,600 28,200 -1.1
06/08/2024
28.96
 616,500 28.50 28.96 27.65 13,600 300 0.6
05/08/2024
27.65
 927,800 28.44 29.35 27.65 9,000 1,100 0.4
02/08/2024
29.71
 880,700 28.20 29.87 27.90 28,500 10,800 0.8
01/08/2024
29.23
 1,580,600 31.41 31.59 29.23 100 10,000 -0.5
31/07/2024
31.41
 528,100 31.41 31.84 30.99 11,400 26,500 -0.8
30/07/2024
31.29
 793,800 31.66 32.08 30.93 0 190,200 -9.9
29/07/2024
31.59
 564,900 31.47 32.02 31.05 0 190,200 -9.9
26/07/2024
31.35
 824,900 30.56 31.47 30.38 1,600 138,200 -7.0
25/07/2024
30.56
 492,400 30.32 30.69 29.87 42,200 22,700 1.0
24/07/2024
30.75
 1,033,500 29.71 31.23 28.68 202,800 10,200 9.4
23/07/2024
29.75
 1,385,500 32.14 32.20 29.75 148,900 109,800 1.8
22/07/2024
31.96
 1,943,200 33.60 33.96 31.66 186,000 40,700 7.7
19/07/2024
34.02
 899,700 34.69 35.11 33.72 29,800 76,800 -2.7
18/07/2024
34.69
 1,074,700 34.20 34.69 33.35 87,800 54,500 1.8
17/07/2024
34.20
 2,240,500 36.69 36.69 33.90 50,200 50,000 -0.1
16/07/2024
36.45
 2,034,900 36.45 37.84 36.14 97,300 21,000 4.7
15/07/2024
36.26
 691,400 35.60 36.32 35.54 48,500 9,800 2.3
12/07/2024
35.54
 1,547,600 36.32 36.99 34.99 32,000 100 1.9
11/07/2024
36.32
 1,484,000 36.63 37.30 35.78 0 6,000 -0.4
10/07/2024
36.32
 1,641,300 36.32 36.63 35.48 7,000 195,400 -11.1
09/07/2024
36.20
 1,350,000 36.08 36.75 35.78 0 21,600 -1.3
08/07/2024
35.84
 1,058,800 35.35 35.96 35.05 6,100 49,900 -2.6
05/07/2024
34.99
 1,220,900 34.32 35.48 34.14 171,900 157,400 0.9
04/07/2024
34.32
 474,600 34.51 34.81 34.02 7,600 67,200 -3.4
03/07/2024
34.14
 642,000 34.38 34.51 34.02 25,200 185,400 -9.0
02/07/2024
34.26
 807,600 33.66 34.26 33.60 2,500 122,300 -6.7
01/07/2024
33.78
 1,053,500 32.81 33.90 32.50 183,100 21,700 8.7
28/06/2024
32.81
 984,300 34.44 34.51 32.44 51,600 0 2.8
27/06/2024
34.38
 1,087,200 34.20 34.81 33.78 14,800 17,500 -0.2
26/06/2024
34.44
 952,500 34.26 34.63 33.41 8,500 82,000 -4.2
25/06/2024
34.51
 1,016,800 34.87 34.87 33.54 0 49,300 -2.8
24/06/2024
34.38
 2,007,200 36.69 36.69 34.38 17,500 33,200 -0.9
21/06/2024
36.93
 1,342,200 36.69 37.60 36.32 76,700 24,000 3.2
20/06/2024
36.39
 1,561,700 35.90 36.39 35.05 8,100 80,400 -4.3
19/06/2024
36.26
 969,400 36.69 36.69 35.17 6,000 7,700 -0.1
18/06/2024
36.26
 1,070,500 35.60 36.51 35.42 24,000 117,200 -5.5
17/06/2024
35.60
 1,489,400 35.17 36.02 34.57 79,400 80,200 -0.1
14/06/2024
34.99
 1,585,800 37.60 37.90 34.99 20,400 232,300 -13.0
13/06/2024
37.60
 1,612,600 36.39 38.08 36.14 0 0 0
12/06/2024
35.96
 1,320,800 35.17 36.08 34.99 70,900 120,000 -2.8
11/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/06/2024
35.17
 821,000 35.17 35.78 34.69 35,700 80,900 -2.6
10/06/2024
34.87
 1,090,500 34.57 35.70 34.57 160,700 52,500 6.3
07/06/2024
34.81
 875,400 34.57 35.17 34.33 50,100 61,400 -0.7
06/06/2024
34.57
 1,049,400 34.93 34.99 34.03 13,600 32,700 -1.1
05/06/2024
34.93
 1,402,800 35.47 36.36 34.51 25,200 121,100 -5.7
04/06/2024
35.17
 1,790,700 34.21 35.47 33.92 166,800 117,700 2.9
03/06/2024
34.39
 1,168,700 34.99 35.17 34.21 32,000 78,500 -2.7
31/05/2024
34.63
 830,500 34.69 35.17 34.27 36,000 66,100 -1.8

Chính sách bảo mật | Điều khoản sử dụng |