CTCP Đạt Phương (dpg)

40.15
-0.45
(-1.11%)
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
(2026-05-18) 		-0.18 -0.44% 6,867,400 59,300 0
38.71
40.78
40.60
2 tháng
(2026-04-20) 		-1.66 -3.92% 21,576,700 -710,400 0
38.71
44.08
40.60
3 tháng
(2026-03-19) 		-0.38 -0.92% 34,214,000 -230,090 24.5
38.41
44.08
40.60
6 tháng
(2025-12-19) 		0.66 1.65% 82,662,900 5,370,810 267.2
35.46
47.08
40.60
12 tháng
(2025-06-23) 		-3.97 -8.91% 320,417,200 3,374,810 222.2
35.46
50.73
40.60
24 tháng
(2024-06-27) 		6.22 18.08% 524,141,200 3,546,649 222.9
25.59
50.73
40.60
36 tháng
(2023-07-03) 		20.63 103.33% 783,529,800 7,095,049 386.9
19.58
50.73
40.60
60 tháng
(2021-07-13) 		24.29 148.96% 1,238,734,800 7,135,587 367.5
10.71
54.52
40.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2024
37.60
 1,612,600 36.39 38.08 36.14 122,200 100,200 1.3
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
30/05/2024
34.99
 1,703,700 34.15 35.11 32.49 166,500 97,300 3.8
29/05/2024
34.39
 1,682,700 34.51 35.58 33.68 42,500 18,700 1.4
28/05/2024
34.39
 967,100 33.98 34.81 33.74 10,400 91,400 -4.7
27/05/2024
33.92
 1,089,700 32.25 33.92 32.01 156,700 6,900 8.2
24/05/2024
32.72
 2,020,900 34.27 34.57 32.72 1,500 18,300 -1.0
23/05/2024
35.17
 1,251,800 33.50 35.17 33.08 99,800 25,100 4.2
22/05/2024
34.09
 1,072,100 34.87 35.05 33.68 21,100 50,200 -1.7
21/05/2024
34.57
 1,405,900 33.38 34.57 33.08 12,700 37,700 -1.4
20/05/2024
33.92
 1,543,900 33.38 34.51 32.78 3,900 22,800 -1.1
17/05/2024
33.32
 1,365,200 32.78 33.38 32.19 65,600 63,200 0.1
16/05/2024
32.78
 1,432,200 31.89 33.32 31.59 33,900 13,700 1.1
15/05/2024
31.53
 1,673,400 29.74 31.53 29.56 21,400 7,400 0.7
14/05/2024
29.50
 1,209,700 29.65 29.65 28.88 53,600 21,600 1.6
13/05/2024
29.59
 1,778,300 30.34 30.34 29.00 13,700 98,000 -4.2
10/05/2024
29.80
 1,213,200 28.85 30.22 28.79 7,700 100 0.4
09/05/2024
29.09
 1,347,000 29.09 29.74 28.64 11,600 86,200 -3.6
08/05/2024
28.61
 2,248,900 26.52 28.61 26.29 93,200 44,800 2.3
07/05/2024
26.76
 853,800 27.12 27.33 26.61 1,000 45,800 -2.0
06/05/2024
27.12
 1,126,600 26.23 27.12 25.87 85,200 62,500 1.0
03/05/2024
25.90
 904,900 26.14 26.38 25.66 11,500 63,900 -2.3
02/05/2024
26.08
 575,900 25.60 26.20 25.39 20,400 32,100 -0.5
26/04/2024
25.60
 964,500 25.30 25.99 25.06 76,700 62,600 0.6
25/04/2024
25.45
 773,900 26.29 26.38 25.39 4,900 192,000 -8.1
24/04/2024
26.23
 1,021,300 25.63 26.61 25.45 94,800 84,200 0.4
23/04/2024
25.33
 780,100 25.51 25.99 24.74 40,000 34,800 0.2
22/04/2024
25.33
 1,677,600 25.63 26.23 25.03 92,000 296,400 -8.9
19/04/2024
25.72
 2,256,100 26.52 26.82 25.72 174,700 37,100 6.0
17/04/2024
27.63
 1,216,400 29.68 30.10 27.63 28,900 121,000 -4.5
16/04/2024
29.68
 2,472,900 27.60 29.80 27.39 1,071,800 20,200 50.0
15/04/2024
29.30
 2,156,800 31.11 31.47 29.30 113,500 23,500 4.5
12/04/2024
31.47
 1,065,200 30.76 32.13 30.40 335,000 67,200 14.1
11/04/2024
30.40
 584,300 30.28 30.64 29.80 28,100 54,200 -1.3
10/04/2024
30.52
 943,500 30.10 30.99 29.68 300,000 44,900 13.1
09/04/2024
30.10
 1,131,700 30.64 30.64 29.39 332,100 250,200 4.0
08/04/2024
30.70
 2,081,100 29.39 31.11 28.79 791,000 94,400 36.1
05/04/2024
29.39
 1,710,200 28.49 30.22 28.28 80,300 29,500 2.5
04/04/2024
29.21
 2,499,000 27.48 29.33 26.76 728,700 25,300 33.4
03/04/2024
27.42
 1,418,000 27.54 28.43 27.42 430,700 87,600 16.1
02/04/2024
27.66
 668,100 27.42 27.69 27.12 8,100 73,900 -3.0
01/04/2024
27.84
 1,106,400 27.42 27.96 27.15 318,700 143,500 8.1
29/03/2024
27.66
 878,800 27.90 27.90 27.18 19,500 63,200 -2.0
28/03/2024
27.84
 735,700 27.93 28.19 27.60 110,600 67,400 2.0
27/03/2024
27.93
 1,912,700 27.18 28.49 26.97 371,600 54,100 14.9
26/03/2024
26.82
 946,500 26.02 26.82 25.99 57,600 21,500 1.6
25/03/2024
26.17
 901,400 26.41 27.09 25.93 15,000 178,300 -7.2
22/03/2024
26.35
 1,282,100 26.94 26.94 26.11 4,400 230,700 -10.0
21/03/2024
26.52
 1,441,100 26.38 26.82 26.17 41,100 181,300 -6.2
20/03/2024
26.23
 1,144,500 26.11 26.64 25.96 70,900 43,200 1.2
19/03/2024
26.11
 1,066,300 27.42 27.42 25.63 30,900 4,300 1.2
18/03/2024
26.61
 4,566,700 25.33 26.61 25.33 519,100 11,700 22.2
15/03/2024
24.89
 2,020,400 24.17 25.00 23.87 223,200 2,500 9.2
14/03/2024
24.17
 786,300 24.26 24.53 23.99 1,400 3,400 -0.1
13/03/2024
24.26
 690,100 23.66 24.26 23.48 36,100 700 1.4
12/03/2024
23.48
 704,100 23.37 23.60 23.22 100 3,300 -0.1
11/03/2024
23.37
 570,800 23.75 23.87 23.31 0 31,800 -1.3
08/03/2024
23.78
 913,700 24.44 24.50 23.75 2,800 113,500 -4.4
07/03/2024
24.23
 472,500 24.05 24.26 23.96 9,400 35,000 -1.0
06/03/2024
23.93
 772,500 24.71 24.74 23.84 0 40,000 -1.6
05/03/2024
24.56
 554,500 24.77 24.83 24.44 2,100 5,200 -0.1
04/03/2024
24.77
 1,129,600 25.21 25.33 24.62 12,700 63,000 -2.1
01/03/2024
24.62
 1,291,500 23.84 24.62 23.72 47,500 46,400 0.1
29/02/2024
23.96
 866,100 24.14 24.23 23.63 1,900 29,000 -1.1
28/02/2024
24.08
 627,800 24.14 24.26 23.84 0 46,000 -1.9
27/02/2024
24.11
 502,700 23.84 24.26 23.78 21,200 22,400 -0.0
26/02/2024
23.84
 1,001,200 23.66 23.84 23.34 5,800 98,700 -3.7
23/02/2024
23.84
 1,368,900 24.95 24.95 23.75 14,300 134,700 -5.0
22/02/2024
24.97
 595,800 25.15 25.21 24.62 22,400 1,800 0.9
21/02/2024
25.15
 994,800 25.03 25.57 24.92 78,700 76,300 0.1
20/02/2024
25.03
 926,800 24.74 25.03 24.29 108,500 37,800 2.9
19/02/2024
24.47
 805,400 24.56 24.71 24.23 4,500 92,300 -3.6
16/02/2024
24.65
 495,100 24.74 25.00 24.65 10,200 22,800 -0.5
15/02/2024
24.86
 658,000 24.92 24.92 24.56 58,800 17,100 1.7
07/02/2024
24.86
 545,600 24.65 24.95 24.38 23,900 28,000 -0.2
06/02/2024
24.65
 623,600 24.74 24.86 24.53 14,400 17,000 -0.1
05/02/2024
24.74
 889,200 24.53 24.86 24.26 23,300 78,700 -2.3
02/02/2024
24.50
 1,641,900 24.26 24.92 24.26 45,700 49,800 -0.2
01/02/2024
24.14
 772,700 23.63 24.14 23.57 52,700 0 2.1
31/01/2024
23.63
 1,428,400 23.78 24.32 23.63 146,700 9,400 5.5
30/01/2024
23.54
 385,800 23.25 23.54 23.07 12,300 6,500 0.2
29/01/2024
23.25
 255,400 23.19 23.43 23.07 0 0 0
26/01/2024
23.10
 333,700 23.16 23.37 23.07 0 2,600 -0.1
25/01/2024
23.13
 235,000 23.43 23.54 23.13 0 5,100 -0.2
24/01/2024
23.43
 451,300 23.60 23.78 23.37 34,400 0 1.4
23/01/2024
23.51
 742,500 23.25 23.60 23.19 23,500 32,200 -0.3
22/01/2024
23.25
 429,500 23.37 23.43 22.95 0 41,200 -1.6
19/01/2024
23.37
 450,500 23.48 23.63 23.16 11,500 900 0.4
18/01/2024
23.31
 499,800 23.25 23.48 23.01 38,300 32,500 0.2
17/01/2024
23.25
 529,300 23.19 23.78 23.19 0 11,700 -0.5
16/01/2024
23.07
 331,100 22.53 23.07 22.53 0 40,000 -1.5
15/01/2024
22.71
 639,500 23.01 23.13 22.53 200 6,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |