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
(2025-11-05) 		0.35 0.81% 12,174,300 56,300 3.0
42.55
45.65
43.10
2 tháng
(2025-10-06) 		-3.10 -6.61% 52,458,500 39,900 -0.5
42.20
49.30
43.10
3 tháng
(2025-09-08) 		1.75 4.16% 85,191,300 4,377,000 193.4
42.05
49.30
43.10
6 tháng
(2025-06-09) 		3.47 8.61% 247,803,800 -3,006,100 -83.6
40.33
51.50
43.10
12 tháng
(2024-12-10) 		11.66 36.29% 337,649,400 -1,917,956 -45.0
25.98
51.50
43.10
24 tháng
(2023-12-18) 		20.90 91.23% 572,466,400 1,235,439 101.9
22.90
51.50
43.10
36 tháng
(2022-12-21) 		27.64 171.03% 801,236,300 1,374,596 106.6
14.78
51.50
43.10
60 tháng
(2020-12-31) 		30.92 240.08% 1,221,993,360 1,914,927 108.4
9.48
55.35
43.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
12.52
 510,800 13.46 14.31 12.52 3,100 31,500 -0.6
10/11/2022
13.46
 537,100 14.46 14.46 13.46 800 15,900 -0.3
09/11/2022
14.46
 427,600 14.05 14.66 14.10 23,800 2,000 0.5
08/11/2022
14.05
 360,000 13.25 14.05 12.46 67,700 3,600 1.5
07/11/2022
13.25
 993,500 14.22 14.40 13.25 10,900 19,500 -0.2
04/11/2022
14.22
 1,074,100 15.28 15.28 14.22 23,500 46,400 -0.6
03/11/2022
15.28
 528,400 15.25 16.10 14.93 3,600 1,400 0.1
02/11/2022
15.25
 390,200 15.25 15.51 15.10 18,800 500 0.5
01/11/2022
15.25
 451,900 15.16 15.63 15.22 8,400 13,400 -0.1
31/10/2022
15.16
 849,200 15.10 15.34 14.40 6,200 30,900 -0.6
28/10/2022
15.10
 1,135,500 14.13 15.10 14.40 3,000 10,506 -0.2
27/10/2022
14.13
 603,700 13.22 14.13 12.75 104,300 0 2.4
26/10/2022
13.22
 841,200 14.19 14.52 13.22 39,800 0 0.9
25/10/2022
14.19
 1,077,100 15.25 15.87 14.19 60,600 0 1.5
24/10/2022
15.25
 567,900 16.40 16.40 15.25 35,300 0 0.9
21/10/2022
16.40
 987,000 17.63 17.63 16.40 6,200 2,100 0.1
20/10/2022
17.63
 571,900 18.36 18.42 17.54 7,100 30,500 -0.7
19/10/2022
18.36
 489,000 18.83 19.10 18.36 3,600 25,500 -0.7
18/10/2022
18.83
 513,800 18.81 19.86 18.81 5,000 18,100 -0.4
17/10/2022
18.81
 431,900 19.04 19.04 18.39 1,400 20,700 -0.6
14/10/2022
19.04
 823,100 18.42 19.16 18.51 12,500 12,700 -0.0
13/10/2022
18.42
 461,800 18.10 18.75 18.10 3,500 20,700 -0.5
12/10/2022
18.10
 739,000 17.37 18.42 16.45 36,800 2,000 1.1
11/10/2022
17.37
 770,500 18.66 18.66 17.37 2,100 177,800 -5.2
10/10/2022
18.66
 852,500 17.45 18.66 16.63 57,900 1,700 1.8
07/10/2022
17.45
 1,301,700 18.75 18.75 17.45 79,100 219,200 -4.2
06/10/2022
18.75
 732,500 20.16 20.45 18.75 4,600 13,800 -0.3
05/10/2022
20.16
 675,800 18.86 20.16 19.13 60,900 3,200 2.0
04/10/2022
18.86
 744,500 20.24 20.83 18.86 1,300 3,740 -0.1
03/10/2022
20.24
 740,500 21.74 22.21 20.24 0 200 -0.0
30/09/2022
21.74
 1,187,300 21.45 21.77 19.95 137,000 101,100 1.3
29/09/2022
21.45
 510,200 22.74 23.51 21.45 0 4,700 -0.2
28/09/2022
22.74
 890,900 23.27 24.09 22.18 600 0 0.0
27/09/2022
23.27
 531,800 23.65 24.06 23.24 1,500 0 0.1
26/09/2022
23.65
 1,356,200 25.42 25.42 23.65 400 100,000 -4.0
23/09/2022
25.42
 683,100 26.09 26.80 25.42 200 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |