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)
12/01/2024
22.89
 1,147,100 23.25 23.25 22.71 51,600 64,400 -0.5
11/01/2024
23.51
 607,900 23.72 23.81 23.25 0 4,700 -0.2
10/01/2024
23.72
 931,300 23.90 24.11 23.43 11,800 3,800 0.3
09/01/2024
23.96
 768,700 24.17 24.23 23.90 14,800 100 0.6
08/01/2024
24.08
 879,600 24.50 24.56 24.05 44,800 0 1.8
05/01/2024
24.20
 1,684,500 23.48 24.56 23.48 34,700 0 1.4
04/01/2024
23.60
 891,100 23.51 23.84 23.25 20,100 34,900 -0.6
03/01/2024
23.48
 498,400 23.25 23.60 23.01 7,300 21,700 -0.6
02/01/2024
23.25
 660,500 23.69 23.72 23.04 0 27,400 -1.1
29/12/2023
23.63
 482,000 23.48 23.72 23.25 75,100 0 3.0
28/12/2023
23.48
 596,900 23.37 23.60 23.25 67,400 0 2.7
27/12/2023
23.37
 432,200 23.31 23.45 23.16 34,000 100 1.3
26/12/2023
23.31
 380,400 23.22 23.51 23.19 100 0 0.0
25/12/2023
23.22
 504,700 23.01 23.31 22.89 0 0 0
22/12/2023
23.01
 369,900 22.89 23.13 22.83 0 4,500 -0.2
21/12/2023
22.89
 321,900 22.89 22.92 22.62 8,000 1,300 0.3
20/12/2023
22.89
 249,900 22.65 22.98 22.65 11,200 0 0.4
19/12/2023
22.65
 450,500 22.56 22.77 22.23 0 0 0
18/12/2023
22.56
 346,900 22.83 23.04 22.56 20,000 4,400 0.6
15/12/2023
22.83
 421,100 22.77 23.04 22.65 5,500 15,600 -0.4
14/12/2023
22.77
 490,400 23.25 23.45 22.77 3,900 5,500 -0.1
13/12/2023
23.25
 740,900 23.43 23.69 23.19 10,300 11,600 -0.1
12/12/2023
23.43
 335,000 23.54 23.72 23.43 0 19,500 -0.8
11/12/2023
23.54
 347,100 23.66 23.78 23.31 0 20,300 -0.8
08/12/2023
23.66
 765,300 23.66 23.78 23.25 20,000 1,400 0.7
07/12/2023
23.66
 1,094,400 24.35 24.44 23.31 0 19,200 -0.8
06/12/2023
24.35
 842,700 23.72 24.38 23.66 11,100 0 0.4
05/12/2023
23.72
 750,300 23.84 23.93 23.54 2,300 0 0.1
04/12/2023
23.84
 1,244,400 22.89 24.14 23.19 22,600 10,000 0.5
01/12/2023
22.89
 483,900 22.95 23.13 22.56 6,400 0 0.2
30/11/2023
22.95
 629,800 23.07 23.31 22.86 20,000 10,700 0.4
29/11/2023
23.07
 493,100 22.89 23.25 22.83 0 0 0
28/11/2023
22.89
 764,000 22.65 22.89 22.05 0 5,200 -0.2
27/11/2023
22.65
 1,069,500 23.37 23.90 22.65 500 500 -0.0
24/11/2023
23.37
 1,094,200 23.37 23.54 22.41 16,000 6,500 0.4
23/11/2023
23.37
 2,739,900 23.43 24.92 23.37 22,800 90,300 -2.8
22/11/2023
23.43
 941,700 23.25 23.60 22.95 0 22,800 -0.9
21/11/2023
23.25
 714,300 22.71 23.37 22.86 1,400 10,700 -0.4
20/11/2023
22.71
 953,800 23.19 23.19 22.23 1,800 0 0.1
17/11/2023
23.19
 1,375,100 23.84 23.96 22.77 22,000 0 0.9
16/11/2023
23.84
 1,153,700 22.83 23.84 22.62 0 0 0
15/11/2023
22.83
 858,100 22.83 23.37 22.71 0 12,300 -0.5
14/11/2023
22.83
 850,800 22.92 23.28 22.53 0 26,400 -1.0
13/11/2023
22.92
 914,300 23.01 23.25 22.35 10,000 32,700 -0.9
10/11/2023
23.01
 1,690,700 23.31 23.78 22.86 0 15,400 -0.6
09/11/2023
23.31
 1,465,900 23.07 23.72 22.80 25,000 49,400 -1.0
08/11/2023
23.07
 1,358,400 21.67 23.10 21.58 45,000 2,400 1.6
07/11/2023
21.67
 699,500 21.82 22.23 21.40 11,100 8,100 0.1
06/11/2023
21.82
 873,300 21.46 21.82 21.25 25,400 500 0.9
03/11/2023
21.46
 864,800 21.31 21.88 21.22 11,900 12,400 -0.0
02/11/2023
21.31
 972,200 19.94 21.31 20.03 30,100 0 1.1
01/11/2023
19.94
 938,900 19.97 19.97 18.98 10,500 4,100 0.2
31/10/2023
19.97
 703,900 20.56 20.86 19.73 29,300 0 1.0
30/10/2023
20.56
 717,800 20.68 21.16 20.56 6,400 0 0.2
27/10/2023
20.68
 892,600 20.27 20.98 19.43 0 0 0
26/10/2023
20.27
 1,604,600 21.34 21.34 19.85 30,000 18,900 0.4
25/10/2023
21.34
 812,500 21.16 21.79 21.16 0 20,800 -0.8
24/10/2023
21.16
 436,200 20.89 21.31 20.77 0 17,600 -0.6
23/10/2023
20.89
 500,500 21.28 21.52 20.86 100 15,700 -0.6
20/10/2023
21.28
 980,800 20.15 21.28 20.03 13,000 0 0.4
19/10/2023
20.15
 789,100 19.97 20.53 19.34 60,200 800 2.0
18/10/2023
19.97
 1,246,900 21.07 21.43 19.61 26,300 2,200 0.8
17/10/2023
21.07
 748,500 22.41 22.71 21.07 5,200 500 0.2
16/10/2023
22.41
 784,500 23.19 23.37 22.41 0 4,400 -0.2
13/10/2023
23.19
 977,100 23.07 23.25 22.08 2,700 0 0.1
12/10/2023
23.07
 599,100 22.98 23.48 22.80 300 1,900 -0.1
11/10/2023
22.98
 1,120,700 22.47 22.98 21.93 1,700 5,300 -0.1
10/10/2023
22.47
 783,400 22.20 22.77 22.35 1,300 300 0.0
09/10/2023
22.20
 808,900 22.05 22.47 21.96 2,000 0 0.1
06/10/2023
22.05
 618,600 21.34 22.05 20.62 8,400 0 0.3
05/10/2023
21.34
 529,400 21.34 22.05 21.10 1,900 0 0.1
04/10/2023
21.34
 837,300 21.01 21.70 20.47 4,200 800 0.1
03/10/2023
21.01
 1,238,500 22.59 22.59 21.01 20,000 5,200 0.5
02/10/2023
22.59
 478,600 22.17 22.92 21.99 0 28,600 -1.1
29/09/2023
22.17
 670,300 21.88 22.53 21.85 22,000 66,800 -1.7
28/09/2023
21.88
 512,800 22.35 22.35 21.70 100 8,500 -0.3
27/09/2023
22.35
 803,600 21.40 22.35 20.86 38,300 8,200 1.1
26/09/2023
21.40
 1,390,500 22.86 23.13 21.40 100,800 8,700 3.4
25/09/2023
22.86
 1,035,600 24.56 24.56 22.86 8,600 32,200 -0.9
22/09/2023
24.56
 1,898,400 26.38 26.38 24.56 96,400 81,100 0.6
21/09/2023
26.38
 938,500 26.82 26.97 26.38 2,600 10,300 -0.3
20/09/2023
26.82
 891,200 25.51 26.82 25.51 29,400 0 1.3
19/09/2023
25.51
 1,266,400 26.14 26.35 25.21 100 29,500 -1.3
18/09/2023
26.14
 876,000 26.23 26.76 26.05 0 0 0
15/09/2023
26.23
 797,900 26.05 26.38 25.63 11,000 700 0.5
14/09/2023
26.05
 974,800 26.82 26.97 25.81 1,600 24,300 -1.0
13/09/2023
26.82
 1,182,800 27.09 27.87 26.58 0 28,600 -1.3
12/09/2023
27.09
 1,085,800 26.08 27.09 25.78 67,000 0 2.9
11/09/2023
26.08
 1,893,700 27.60 27.96 26.08 8,700 37,700 -1.3
08/09/2023
27.60
 819,100 27.51 28.49 27.42 10,000 40,900 -1.4
07/09/2023
27.51
 2,657,400 25.72 27.51 26.05 20,500 35,200 -0.7
06/09/2023
25.72
 1,112,500 25.21 25.75 24.83 11,800 200 0.5
05/09/2023
25.21
 756,600 25.21 25.57 24.92 13,700 33,400 -0.8
31/08/2023
25.21
 1,255,900 24.59 25.33 24.71 14,900 0 0.6
30/08/2023
24.59
 820,700 24.35 24.77 24.32 0 0 0
29/08/2023
24.35
 955,000 24.05 24.86 24.05 900 3,600 -0.1
28/08/2023
24.05
 621,400 23.66 24.05 23.69 16,100 1,000 0.6
25/08/2023
23.66
 546,100 23.87 24.14 23.60 3,800 20,800 -0.7
24/08/2023
23.87
 891,300 23.01 23.93 22.80 25,700 1,200 1.0
23/08/2023
23.01
 483,900 23.25 23.48 23.01 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |