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)
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
22/08/2023
23.25
 787,500 23.25 23.43 22.17 24,700 0 0.9
21/08/2023
23.25
 1,033,200 23.34 23.48 22.47 99,600 6,000 3.6
18/08/2023
23.34
 2,531,400 25.06 25.06 23.34 44,300 10,900 1.3
17/08/2023
25.06
 935,000 25.48 25.93 25.06 100 5,000 -0.2
16/08/2023
25.48
 1,041,800 26.02 26.02 25.33 23,000 30,800 -0.3
15/08/2023
26.02
 813,800 25.99 26.17 25.54 2,500 100 0.1
14/08/2023
25.99
 1,001,300 25.57 26.23 25.72 1,500 41,000 -1.7
11/08/2023
25.57
 2,131,700 24.47 25.57 24.44 80,300 0 3.4
10/08/2023
24.47
 990,300 24.26 24.97 24.14 0 3,900 -0.2
09/08/2023
24.26
 1,211,200 24.77 24.77 24.23 14,800 9,200 0.2
08/08/2023
24.77
 1,062,000 25.33 25.57 24.74 800 0 0.0
07/08/2023
25.33
 769,000 25.33 25.81 25.21 1,200 7,500 -0.3
04/08/2023
25.33
 1,070,600 24.86 25.51 24.74 1,000 0 0.0
03/08/2023
24.86
 1,125,800 25.30 25.51 24.80 6,100 13,600 -0.3
02/08/2023
25.30
 957,000 24.97 25.60 25.09 0 500 -0.0
01/08/2023
24.97
 2,366,000 24.74 26.17 24.74 37,600 53,200 -0.7
31/07/2023
24.74
 2,147,800 24.17 24.74 23.63 55,600 16,700 1.6
28/07/2023
24.17
 1,463,100 24.44 24.62 23.84 8,100 200 0.3
27/07/2023
24.44
 1,588,800 24.68 25.06 23.84 0 45,600 -1.9
26/07/2023
24.68
 1,084,400 23.84 24.74 23.72 17,900 15,000 0.1
25/07/2023
23.84
 1,835,000 24.14 24.20 23.57 132,800 800 5.3
24/07/2023
24.14
 967,800 24.41 25.03 23.99 24,300 11,200 0.5
21/07/2023
24.41
 1,280,200 23.78 24.97 23.66 0 39,900 -1.6
20/07/2023
23.78
 1,687,300 23.34 24.08 23.19 43,900 2,000 1.7
19/07/2023
23.34
 1,001,600 23.84 23.84 23.25 9,300 0 0.4
18/07/2023
23.84
 1,716,500 23.43 24.38 23.01 300 0 0.0
17/07/2023
23.43
 1,582,600 23.28 23.78 23.13 16,400 0 0.6
14/07/2023
23.28
 2,376,600 22.44 23.81 22.89 14,900 5,900 0.3
13/07/2023
22.44
 1,364,500 20.77 22.44 21.34 0 1,700 -0.1
12/07/2023
20.77
 1,124,200 20.74 20.98 20.41 2,000 11,400 -0.3
11/07/2023
20.74
 1,242,000 20.62 21.07 20.44 0 0 0
10/07/2023
20.62
 1,504,600 20.41 21.10 20.56 1,400 1,000 0.0
07/07/2023
20.41
 1,136,300 19.58 20.41 19.37 13,100 300 0.4
06/07/2023
19.58
 640,900 19.91 19.94 19.46 1,000 22,000 -0.7
05/07/2023
19.91
 597,300 19.88 20.27 19.85 0 2,100 -0.1
04/07/2023
19.88
 389,000 19.97 20.15 19.82 0 600 -0.0
03/07/2023
19.97
 585,800 19.49 19.97 19.37 300 2,400 -0.1
30/06/2023
19.49
 610,400 19.85 19.85 19.43 0 400 -0.0
29/06/2023
19.85
 658,400 20.21 20.21 19.85 0 500 -0.0
28/06/2023
20.21
 762,100 20.24 20.68 20.09 1,900 26,000 -0.8
27/06/2023
20.24
 569,200 20.18 20.39 20.00 600 17,700 -0.6
26/06/2023
20.18
 1,614,700 20.56 20.56 19.82 0 30,600 -1.0
23/06/2023
20.56
 1,007,000 20.80 21.07 20.41 8,100 0 0.3
22/06/2023
20.80
 1,127,800 20.56 20.89 20.56 11,000 100 0.4
21/06/2023
20.56
 1,475,900 19.79 20.56 19.79 40,000 0 1.3
20/06/2023
19.79
 499,900 19.31 19.88 19.31 0 0 0
19/06/2023
19.31
 657,300 19.25 19.67 19.22 0 35,500 -1.2
16/06/2023
19.25
 905,100 19.34 19.76 19.22 0 21,600 -0.7
15/06/2023
19.34
 802,900 19.79 19.79 19.28 0 19,300 -0.6
14/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2023
19.79
 689,400 20.03 20.39 19.79 0 8,200 -0.3
13/06/2023
20.03
 810,300 20.11 20.49 19.94 9,200 10,200 -0.0
12/06/2023
20.11
 1,527,900 19.56 20.32 19.51 21,200 0 0.7
09/06/2023
19.56
 733,900 19.51 19.68 19.19 4,000 29,200 -0.8
08/06/2023
19.51
 1,544,000 19.82 20.78 19.51 16,300 0 0.5
07/06/2023
19.82
 947,000 19.56 20.00 19.68 34,200 10,200 0.8
06/06/2023
19.56
 926,600 19.33 19.59 19.07 39,400 0 1.3
05/06/2023
19.33
 1,280,800 19.68 19.91 19.25 200 6,100 -0.2
02/06/2023
19.68
 1,000,800 19.68 20.20 19.62 14,500 24,000 -0.3
01/06/2023
19.68
 969,600 19.68 20.26 19.51 10,200 23,200 -0.4
31/05/2023
19.68
 1,328,200 19.33 19.97 19.39 5,500 6,200 -0.0
30/05/2023
19.33
 1,175,200 19.56 19.77 19.10 2,800 400 0.1
29/05/2023
19.56
 1,592,900 18.93 19.77 19.04 17,500 0 0.6
26/05/2023
18.93
 1,554,600 18.18 19.04 18.26 29,700 0 1.0
25/05/2023
18.18
 624,000 18.29 18.44 17.51 0 5,800 -0.2
24/05/2023
18.29
 668,100 18.15 18.49 18.15 400 0 0.0
23/05/2023
18.15
 632,700 18.29 18.44 18.09 100 1,500 -0.0
22/05/2023
18.29
 751,400 17.71 18.58 17.89 0 0 0
19/05/2023
17.71
 414,300 17.68 18.00 17.60 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |