CTCP Đạt Phương (dpg)

39.85
-0.75
(-1.85%)
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
(2026-05-18) 		-0.18 -0.44% 6,867,400 59,300 0
38.71
40.78
40.60
2 tháng
(2026-04-20) 		-1.66 -3.92% 21,576,700 -710,400 0
38.71
44.08
40.60
3 tháng
(2026-03-19) 		-0.38 -0.92% 34,214,000 -230,090 24.5
38.41
44.08
40.60
6 tháng
(2025-12-19) 		0.66 1.65% 82,662,900 5,370,810 267.2
35.46
47.08
40.60
12 tháng
(2025-06-23) 		-3.97 -8.91% 320,417,200 3,374,810 222.2
35.46
50.73
40.60
24 tháng
(2024-06-27) 		6.22 18.08% 524,141,200 3,546,649 222.9
25.59
50.73
40.60
36 tháng
(2023-07-03) 		20.63 103.33% 783,529,800 7,095,049 386.9
19.58
50.73
40.60
60 tháng
(2021-07-13) 		24.29 148.96% 1,238,734,800 7,135,587 367.5
10.71
54.52
40.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/05/2023
17.68
 732,100 17.45 17.89 17.48 2,300 0 0.1
17/05/2023
17.45
 1,727,500 18.29 18.35 17.45 0 18,100 -0.6
16/05/2023
18.29
 893,900 18.18 18.46 18.18 0 3,500 -0.1
15/05/2023
18.18
 1,709,100 18.96 19.16 18.18 0 29,700 -1.0
12/05/2023
18.96
 1,090,900 18.81 19.28 18.70 18,900 0 0.6
11/05/2023
18.81
 1,018,100 18.93 19.28 18.78 2,200 1,000 0.0
10/05/2023
18.93
 1,105,700 18.55 19.10 18.55 30,500 0 1.0
09/05/2023
18.55
 911,400 18.35 18.99 18.41 10,000 62,500 -1.7
08/05/2023
18.35
 847,000 18.20 18.73 18.18 0 7,700 -0.2
05/05/2023
18.20
 1,296,900 18.67 18.78 18.12 400 7,000 -0.2
04/05/2023
18.67
 1,019,600 18.52 18.99 18.35 100 2,800 -0.1
28/04/2023
18.52
 1,136,500 18.20 18.84 18.12 10,100 0 0.3
27/04/2023
18.20
 1,420,000 18.35 18.78 18.18 13,900 0 0.4
26/04/2023
18.35
 2,723,900 17.16 18.35 17.19 20,000 160,000 -4.4
25/04/2023
17.16
 1,074,100 16.96 17.51 16.96 0 80,000 -2.4
24/04/2023
16.96
 390,900 16.90 17.16 16.67 400 1,900 -0.0
21/04/2023
16.90
 458,200 16.93 17.13 16.67 0 5,700 -0.2
20/04/2023
16.93
 317,000 16.90 17.08 16.50 7,700 6,200 0.0
19/04/2023
16.90
 476,700 17.39 17.48 16.90 0 1,400 -0.0
18/04/2023
17.39
 698,000 17.05 17.42 16.79 18,000 14,400 0.1
17/04/2023
17.05
 546,900 16.55 17.05 16.27 77,000 1,200 2.2
14/04/2023
16.55
 1,211,400 17.57 17.77 16.55 10,000 11,400 -0.0
13/04/2023
17.57
 1,080,000 17.94 18.23 17.57 0 56,500 -1.7
12/04/2023
17.94
 2,317,900 16.90 17.94 16.70 16,100 106,300 -2.8
11/04/2023
16.90
 600,100 16.47 16.90 16.24 11,500 600 0.3
10/04/2023
16.47
 882,000 16.79 17.13 16.47 10,200 46,100 -1.0
07/04/2023
16.79
 751,900 16.87 17.05 16.53 10 4,900 -0.1
06/04/2023
16.87
 1,311,200 17.36 17.80 16.79 0 4,000 -0.1
05/04/2023
17.36
 914,400 16.99 17.51 16.90 0 200 -0.0
04/04/2023
16.99
 752,400 17.08 17.16 16.93 1,400 300 0.0
03/04/2023
17.08
 1,198,200 16.38 17.19 16.73 2,300 22,000 -0.6
31/03/2023
16.38
 844,600 16.12 16.41 16.03 40,900 4,100 1.0

Chính sách bảo mật | Điều khoản sử dụng |