CTCP Đạt Phương (dpg)

27.70
-0.40
(-1.42%)
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
(2026-07-01) 		-9.90 -26.05% 10,616,700 445,400 0
26.05
38
27.70
2 tháng
(2026-06-01) 		-11.94 -29.82% 16,896,600 487,468 0
26.05
40.60
27.70
3 tháng
(2026-05-04) 		-15.93 -36.18% 29,316,500 -302,532 0
26.05
44.03
27.70
6 tháng
(2026-02-02) 		-15.24 -35.16% 73,633,000 1,221,478 69.8
26.05
47.08
27.70
12 tháng
(2025-08-05) 		-16.22 -36.60% 264,952,200 7,864,978 383.9
26.05
50.73
27.70
24 tháng
(2024-08-12) 		-1.98 -6.58% 504,382,100 4,347,617 244.2
25.59
50.73
27.70
36 tháng
(2023-08-16) 		2.62 10.28% 756,668,600 7,356,017 379.7
19.94
50.73
27.70
60 tháng
(2021-08-26) 		6.35 29.19% 1,219,842,500 7,730,655 371.3
10.71
54.52
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |