CTCP Đạt Phương (dpg)

43.90
-0.30
(-0.68%)
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
(2025-12-29) 		5.65 14.58% 16,905,900 3,644,600 155.5
36
44.95
44.20
2 tháng
(2025-11-28) 		0.80 1.83% 27,871,400 3,583,000 152.7
36
44.95
44.20
3 tháng
(2025-10-29) 		0.35 0.79% 41,289,500 3,945,200 168.9
36
45.65
44.20
6 tháng
(2025-07-31) 		0.85 1.95% 196,413,500 5,038,400 242.8
36
51.50
44.20
12 tháng
(2025-02-03) 		16.82 60.97% 348,111,000 2,174,244 133.3
25.98
51.50
44.20
24 tháng
(2024-02-07) 		19.17 75.95% 574,939,000 4,680,039 249.5
23.72
51.50
44.20
36 tháng
(2023-02-13) 		27.95 169.84% 804,156,500 5,034,649 264.3
15.46
51.50
44.20
60 tháng
(2021-02-22) 		32.99 289.04% 1,229,907,800 5,808,077 271.7
10.87
55.35
44.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2023
19.22
 1,554,600 18.45 19.33 18.54 29,700 0 1.0
25/05/2023
18.45
 624,000 18.57 18.72 17.78 0 5,800 -0.2
24/05/2023
18.57
 668,100 18.42 18.78 18.42 400 0 0.0
23/05/2023
18.42
 632,700 18.57 18.72 18.36 100 1,500 -0.0
22/05/2023
18.57
 751,400 17.98 18.86 18.16 0 0 0
19/05/2023
17.98
 414,300 17.95 18.28 17.86 0 800 -0.0
18/05/2023
17.95
 732,100 17.72 18.16 17.75 2,300 0 0.1
17/05/2023
17.72
 1,727,500 18.57 18.63 17.72 0 18,100 -0.6
16/05/2023
18.57
 893,900 18.45 18.75 18.45 0 3,500 -0.1
15/05/2023
18.45
 1,709,100 19.25 19.45 18.45 0 29,700 -1.0
12/05/2023
19.25
 1,090,900 19.10 19.57 18.98 18,900 0 0.6
11/05/2023
19.10
 1,018,100 19.22 19.57 19.07 2,200 1,000 0.0
10/05/2023
19.22
 1,105,700 18.83 19.39 18.83 30,500 0 1.0
09/05/2023
18.83
 911,400 18.63 19.28 18.69 10,000 62,500 -1.7
08/05/2023
18.63
 847,000 18.48 19.01 18.45 0 7,700 -0.2
05/05/2023
18.48
 1,296,900 18.95 19.07 18.39 400 7,000 -0.2
04/05/2023
18.95
 1,019,600 18.81 19.28 18.63 100 2,800 -0.1
28/04/2023
18.81
 1,136,500 18.48 19.13 18.39 10,100 0 0.3
27/04/2023
18.48
 1,420,000 18.63 19.07 18.45 13,900 0 0.4
26/04/2023
18.63
 2,723,900 17.42 18.63 17.45 20,000 160,000 -4.4
25/04/2023
17.42
 1,074,100 17.22 17.78 17.22 0 80,000 -2.4
24/04/2023
17.22
 390,900 17.16 17.42 16.92 400 1,900 -0.0
21/04/2023
17.16
 458,200 17.19 17.39 16.92 0 5,700 -0.2
20/04/2023
17.19
 317,000 17.16 17.34 16.75 7,700 6,200 0.0
19/04/2023
17.16
 476,700 17.66 17.75 17.16 0 1,400 -0.0
18/04/2023
17.66
 698,000 17.31 17.69 17.04 18,000 14,400 0.1
17/04/2023
17.31
 546,900 16.81 17.31 16.51 77,000 1,200 2.2
14/04/2023
16.81
 1,211,400 17.84 18.04 16.81 10,000 11,400 -0.0
13/04/2023
17.84
 1,080,000 18.22 18.51 17.84 0 56,500 -1.7
12/04/2023
18.22
 2,317,900 17.16 18.22 16.95 16,100 106,300 -2.8
11/04/2023
17.16
 600,100 16.72 17.16 16.48 11,500 600 0.3

Chính sách bảo mật | Điều khoản sử dụng |