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)
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
12/07/2023
21.09
 1,124,200 21.06 21.30 20.73 2,000 11,400 -0.3
11/07/2023
21.06
 1,242,000 20.94 21.39 20.76 0 0 0
10/07/2023
20.94
 1,504,600 20.73 21.42 20.88 1,400 1,000 0.0
07/07/2023
20.73
 1,136,300 19.88 20.73 19.67 13,100 300 0.4
06/07/2023
19.88
 640,900 20.21 20.24 19.76 1,000 22,000 -0.7
05/07/2023
20.21
 597,300 20.18 20.58 20.15 0 2,100 -0.1
04/07/2023
20.18
 389,000 20.27 20.45 20.12 0 600 -0.0
03/07/2023
20.27
 585,800 19.79 20.27 19.67 300 2,400 -0.1
30/06/2023
19.79
 610,400 20.15 20.15 19.73 0 400 -0.0
29/06/2023
20.15
 658,400 20.51 20.51 20.15 0 500 -0.0
28/06/2023
20.51
 762,100 20.54 21.00 20.39 1,900 26,000 -0.8
27/06/2023
20.54
 569,200 20.48 20.70 20.30 600 17,700 -0.6
26/06/2023
20.48
 1,614,700 20.88 20.88 20.12 0 30,600 -1.0
23/06/2023
20.88
 1,007,000 21.12 21.39 20.73 8,100 0 0.3
22/06/2023
21.12
 1,127,800 20.88 21.21 20.88 11,000 100 0.4
21/06/2023
20.88
 1,475,900 20.09 20.88 20.09 40,000 0 1.3
20/06/2023
20.09
 499,900 19.61 20.18 19.61 0 0 0
19/06/2023
19.61
 657,300 19.55 19.97 19.52 0 35,500 -1.2
16/06/2023
19.55
 905,100 19.64 20.06 19.52 0 21,600 -0.7
15/06/2023
19.64
 802,900 20.09 20.09 19.58 0 19,300 -0.6
14/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2023
20.09
 689,400 20.33 20.70 20.09 0 8,200 -0.3
13/06/2023
20.33
 810,300 20.42 20.80 20.24 9,200 10,200 -0.0
12/06/2023
20.42
 1,527,900 19.86 20.63 19.80 21,200 0 0.7
09/06/2023
19.86
 733,900 19.80 19.98 19.48 4,000 29,200 -0.8
08/06/2023
19.80
 1,544,000 20.13 21.10 19.80 16,300 0 0.5
07/06/2023
20.13
 947,000 19.86 20.30 19.98 34,200 10,200 0.8
06/06/2023
19.86
 926,600 19.63 19.89 19.36 39,400 0 1.3
05/06/2023
19.63
 1,280,800 19.98 20.22 19.54 200 6,100 -0.2
02/06/2023
19.98
 1,000,800 19.98 20.51 19.92 14,500 24,000 -0.3
01/06/2023
19.98
 969,600 19.98 20.57 19.80 10,200 23,200 -0.4
31/05/2023
19.98
 1,328,200 19.63 20.27 19.69 5,500 6,200 -0.0
30/05/2023
19.63
 1,175,200 19.86 20.07 19.39 2,800 400 0.1
29/05/2023
19.86
 1,592,900 19.22 20.07 19.33 17,500 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |