CTCP Đạt Phương (dpg)

41.40
-0.45
(-1.08%)
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
(2026-02-23) 		-3.45 -7.62% 15,460,000 -268,900 -12.3
40.50
47.80
41.40
2 tháng
(2026-01-19) 		-0.45 -1.06% 33,872,800 4,340,800 190.6
40.50
47.80
41.40
3 tháng
(2025-12-18) 		1.40 3.46% 48,032,000 5,633,000 244.0
36
47.80
41.40
6 tháng
(2025-09-19) 		-3.75 -8.22% 121,860,600 7,678,300 334.4
36
49.30
41.40
12 tháng
(2025-03-24) 		10.51 33.55% 355,965,100 3,944,286 211.3
25.98
51.50
41.40
24 tháng
(2024-03-28) 		13.59 48.09% 569,936,100 6,569,639 331.7
25.72
51.50
41.40
36 tháng
(2023-04-03) 		24.51 141.41% 811,234,600 6,953,249 351.3
16.72
51.50
41.40
60 tháng
(2021-04-13) 		27.58 193.36% 1,240,135,200 7,767,777 359.7
10.87
55.35
41.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |