CTCP Đạt Phương (dpg)

43.10
-0.70
(-1.60%)
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
(2025-11-04) 		-0.45 -1.03% 12,756,200 202,100 9.3
42.55
45.65
43.80
2 tháng
(2025-10-06) 		-3.55 -7.57% 51,986,300 -2,700 -2.4
42.20
49.30
43.80
3 tháng
(2025-09-05) 		-0.65 -1.48% 87,659,400 4,371,000 193.1
42.05
49.30
43.80
6 tháng
(2025-06-09) 		3.02 7.50% 247,331,600 -3,048,700 -85.4
40.33
51.50
43.80
12 tháng
(2024-12-09) 		10.72 32.85% 337,675,000 -1,977,256 -47.8
25.98
51.50
43.80
24 tháng
(2023-12-15) 		20.17 87.04% 572,415,300 1,182,739 99.6
22.90
51.50
43.80
36 tháng
(2022-12-20) 		27.75 177.84% 801,767,900 1,348,996 105.2
14.78
51.50
43.80
60 tháng
(2020-12-30) 		30.41 235.02% 1,222,229,730 1,860,997 106.2
9.48
55.35
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
16.72
 882,000 17.04 17.39 16.72 10,200 46,100 -1.0
07/04/2023
17.04
 751,900 17.13 17.31 16.78 10 4,900 -0.1
06/04/2023
17.13
 1,311,200 17.63 18.07 17.04 0 4,000 -0.1
05/04/2023
17.63
 914,400 17.25 17.78 17.16 0 200 -0.0
04/04/2023
17.25
 752,400 17.34 17.42 17.19 1,400 300 0.0
03/04/2023
17.34
 1,198,200 16.63 17.45 16.98 2,300 22,000 -0.6
31/03/2023
16.63
 844,600 16.37 16.66 16.28 40,900 4,100 1.0
30/03/2023
16.37
 649,100 16.16 16.66 16.28 0 4,200 -0.1
29/03/2023
16.16
 264,600 16.25 16.28 16.07 20,800 700 0.6
28/03/2023
16.25
 501,100 16.37 16.57 16.25 1,700 30,300 -0.8
27/03/2023
16.37
 444,400 16.04 16.43 16.01 40,000 0 1.1
24/03/2023
16.04
 590,600 15.75 16.13 15.84 300 0 0.0
23/03/2023
15.75
 235,000 15.81 15.81 15.66 1,100 100 0.0
22/03/2023
15.81
 205,400 15.69 15.90 15.69 30,000 0 0.8
21/03/2023
15.69
 287,300 15.46 15.78 15.40 0 800 -0.3
20/03/2023
15.46
 505,400 15.95 16.22 15.46 0 7,200 -0.2
17/03/2023
15.95
 264,800 16.10 16.40 15.93 4,200 10,000 -0.2
16/03/2023
16.10
 198,600 16.57 16.57 16.04 3,700 0 0.1
15/03/2023
16.57
 768,300 15.63 16.63 15.87 94,600 0 2.7
14/03/2023
15.63
 759,500 16.37 16.48 15.51 31,100 30,800 0.0
13/03/2023
16.37
 551,600 16.92 16.92 16.34 16,200 1,200 0.4
10/03/2023
16.92
 461,700 17.13 17.13 16.75 9,000 1,300 0.2
09/03/2023
17.13
 658,400 16.90 17.25 16.90 5,100 0 0.1
08/03/2023
16.90
 543,000 16.51 16.90 16.22 6,600 4,000 0.1
07/03/2023
16.51
 371,200 16.66 16.81 16.45 100 8,000 -0.2
06/03/2023
16.66
 687,900 16.25 16.87 16.45 12,400 5,500 0.2
03/03/2023
16.25
 486,500 16.81 16.90 16.19 0 5,400 -0.1
02/03/2023
16.81
 244,600 16.98 17.04 16.75 0 27,000 -0.8
01/03/2023
16.98
 381,500 16.45 16.98 16.16 4,900 500 0.1
28/02/2023
16.45
 457,400 16.19 16.57 15.90 14,400 30,800 -0.5
27/02/2023
16.19
 580,700 17.22 17.22 16.19 100 8,200 -0.2
24/02/2023
17.22
 401,500 17.89 17.89 17.07 0 9,000 -0.3
23/02/2023
17.89
 956,700 17.69 17.89 16.78 1,400 23,000 -0.7
22/02/2023
17.69
 1,378,400 18.69 18.69 17.69 28,900 14,800 0.4
21/02/2023
18.69
 1,358,300 18.51 19.04 18.45 16,600 8,800 0.2
20/02/2023
18.51
 1,173,400 17.54 18.57 17.57 23,000 12,900 0.3

Chính sách bảo mật | Điều khoản sử dụng |