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)
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
17/02/2023
17.54
 640,300 17.75 18.10 17.45 1,800 40,900 -1.2
16/02/2023
17.75
 422,100 17.45 17.86 17.34 11,400 2,900 0.3
15/02/2023
17.45
 654,300 16.81 17.81 16.45 21,000 17,000 0.1
14/02/2023
16.81
 352,600 16.45 16.90 16.16 11,600 3,900 0.2
13/02/2023
16.45
 1,193,700 17.69 17.69 16.45 0 49,300 -1.4
10/02/2023
17.69
 473,700 18.19 18.19 17.66 12,900 0 0.4
09/02/2023
18.19
 464,300 18.22 18.51 17.86 3,300 0 0.1
08/02/2023
18.22
 641,300 18.13 18.69 17.45 9,600 0 0.3
07/02/2023
18.13
 660,600 18.66 19.13 17.98 300 800 -0.0
06/02/2023
18.66
 569,700 18.72 18.81 17.92 3,247 0 0.1
03/02/2023
18.72
 707,800 18.42 19.16 18.39 20,100 40,600 -0.7
02/02/2023
18.42
 1,678,600 19.42 19.45 18.07 20,000 0 0.6
01/02/2023
19.42
 1,510,300 20.86 21.33 19.42 31,500 26,900 0.2
31/01/2023
20.86
 1,043,500 20.45 20.86 19.86 0 0 0.1
30/01/2023
20.45
 1,073,500 20.77 21.57 20.45 0 0 0.1
27/01/2023
20.77
 637,200 20.80 21.27 20.60 7,100 4,100 0.1
19/01/2023
20.80
 1,393,200 19.66 21.01 19.48 800 2,700 -0.1
18/01/2023
19.66
 1,534,100 18.98 19.98 19.51 5,800 25,500 -0.7
17/01/2023
18.98
 941,200 17.75 18.98 17.81 4,000 21,600 -0.6
16/01/2023
17.75
 346,700 17.75 17.86 17.45 1,200 1,000 0.0
13/01/2023
17.75
 520,300 17.75 18.10 17.42 0 8,800 -0.3
12/01/2023
17.75
 387,800 17.63 17.81 17.10 15,800 600 0.5
11/01/2023
17.63
 515,200 17.60 17.98 17.51 900 4,100 -0.1
10/01/2023
17.60
 846,800 17.31 17.89 16.72 8,000 27,700 -0.6
09/01/2023
17.31
 327,400 17.34 17.57 17.10 14,000 25,200 -0.3
06/01/2023
17.34
 606,800 17.34 17.63 16.98 33,500 6,300 0.8
05/01/2023
17.34
 521,700 17.42 17.63 17.04 3,300 27,000 -0.7
04/01/2023
17.42
 527,500 17.63 18.33 17.34 0 33,800 -1.0
03/01/2023
17.63
 879,900 16.75 17.75 16.60 9,100 110,200 -3.0
30/12/2022
16.75
 467,700 16.04 16.75 15.84 99,100 5,700 2.7
29/12/2022
16.04
 622,200 15.75 16.10 15.57 50,200 3,400 1.3
28/12/2022
15.75
 287,800 15.57 15.78 15.28 24,200 7,200 0.5
27/12/2022
15.57
 365,100 14.78 15.57 14.69 29,400 700 0.8
26/12/2022
14.78
 436,400 15.84 15.84 14.78 43,800 14,000 0.7
23/12/2022
15.84
 314,500 16.04 16.04 15.48 37,800 25,700 0.3
22/12/2022
16.04
 321,200 16.16 16.51 15.37 20,400 34,900 -0.4
21/12/2022
16.16
 772,000 15.60 16.16 14.52 49,600 13,000 1.0
20/12/2022
15.60
 1,003,800 16.75 16.95 15.60 25,200 8,200 0.5
19/12/2022
16.75
 838,300 17.34 18.04 16.75 21,100 24,400 -0.1
16/12/2022
17.34
 747,500 17.22 17.45 16.51 77,600 13,500 1.9
15/12/2022
17.22
 538,600 17.34 17.34 16.45 3,500 17,400 -0.4
14/12/2022
17.34
 554,400 17.39 17.81 16.75 40,000 39,300 0.0
13/12/2022
17.39
 1,100,000 17.04 17.39 15.87 91,000 4,900 2.5
12/12/2022
17.04
 1,091,700 18.28 18.45 17.04 105,300 42,900 1.8
09/12/2022
18.28
 776,600 17.63 18.75 17.10 20,700 51,800 -1.0
08/12/2022
17.63
 1,079,900 16.87 17.95 16.87 22,900 60,900 -1.1
07/12/2022
16.87
 887,300 17.04 18.10 16.57 1,100 43,300 -1.2
06/12/2022
17.04
 1,754,600 16.63 17.78 15.95 31,100 78,900 -1.4
05/12/2022
16.63
 1,014,400 16.81 17.28 16.45 1,500 18,100 -0.5
02/12/2022
16.81
 854,500 16.16 16.98 15.63 108,600 0 3.1
01/12/2022
16.16
 856,700 17.10 18.10 16.16 400 34,200 -0.9
30/11/2022
17.10
 922,200 15.98 17.10 15.51 52,900 6,300 1.4
29/11/2022
15.98
 955,300 15.78 16.45 15.22 107,100 29,000 2.1
28/11/2022
15.78
 470,500 14.75 15.78 15.63 0 100 -0.0
25/11/2022
14.75
 738,700 13.81 14.75 14.10 24,500 22,700 0.0
24/11/2022
13.81
 689,700 12.93 13.81 12.52 14,002 1,460 0.3
23/11/2022
12.93
 526,300 13.40 13.43 12.84 0 12,700 -0.3
22/11/2022
13.40
 1,339,800 13.13 14.05 13.13 103,800 6,700 2.2
21/11/2022
13.13
 441,500 12.28 13.13 12.58 0 2,000 -0.0
18/11/2022
12.28
 781,400 11.93 12.63 11.14 9,600 18,000 -0.2
17/11/2022
11.93
 423,300 11.61 12.28 11.67 400 21,200 -0.4
16/11/2022
11.61
 1,411,000 10.87 11.61 10.14 38,000 700 0.7
15/11/2022
10.87
 145,000 11.67 11.67 10.87 0 0 0.2
14/11/2022
11.67
 362,600 12.52 12.52 11.67 9,700 800 0.2

Chính sách bảo mật | Điều khoản sử dụng |