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)
26/12/2022
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
22/09/2022
26.09
 680,800 26.42 26.42 25.45 1,100 0 0.0
21/09/2022
26.42
 556,600 26.44 27.27 25.56 400 7,300 -0.3
20/09/2022
26.44
 1,406,400 26.80 27.03 24.95 2,500 37,700 -1.6
19/09/2022
26.80
 2,331,000 28.80 28.80 26.80 0 44,700 -2.0
16/09/2022
28.80
 1,484,300 30.26 30.26 28.80 0 28,700 -1.4
15/09/2022
30.26
 1,159,300 29.85 31.09 29.74 10,000 45,861 1.8
14/09/2022
29.85
 1,195,400 29.50 30.26 28.80 39,800 5,126 0.0
13/09/2022
29.50
 1,072,400 30.09 30.26 29.21 72 100 0.0
12/09/2022
30.09
 1,155,900 29.97 30.50 29.62 0 44,100 -2.1
09/09/2022
29.97
 1,936,700 29.03 30.62 28.33 800 42,200 -2.1
08/09/2022
29.03
 1,252,700 29.56 29.97 29.00 9,000 13,000 -0.2
07/09/2022
29.56
 3,511,100 28.47 30.44 28.24 16,400 8,800 0.4
06/09/2022
28.47
 1,203,300 27.68 28.62 27.62 14,000 0 0.7
05/09/2022
27.68
 887,200 27.18 28.00 27.09 25,800 200 1.2
31/08/2022
27.18
 367,300 27.03 27.56 26.80 4,600 11,200 -0.3
30/08/2022
27.03
 650,900 27.15 28.15 26.74 2,000 119,400 -5.4
29/08/2022
27.15
 940,800 27.80 27.80 26.36 1,200 46,600 -2.1
26/08/2022
27.80
 946,000 27.80 28.65 27.74 13,400 0 0.6
25/08/2022
27.80
 723,400 27.50 27.91 27.21 8,500 9,000 -0.0
24/08/2022
27.50
 438,200 27.56 27.74 27.21 12,800 400 0.6
23/08/2022
27.56
 513,300 26.53 27.56 26.33 16,300 0 0.8
22/08/2022
26.53
 1,003,900 27.62 27.62 26.47 300 38,900 -1.7
19/08/2022
27.62
 927,100 27.62 28.44 27.15 76,000 4,400 3.4
18/08/2022
27.62
 907,500 28.30 28.41 27.62 7,400 25,400 -0.8
17/08/2022
28.30
 1,116,900 28.21 29.27 28.15 6,300 2,700 0.2
16/08/2022
28.21
 645,300 28.12 28.68 28.21 42,200 0 2.0
15/08/2022
28.12
 656,100 27.56 28.33 27.68 10,300 21,600 -0.5
12/08/2022
27.56
 767,600 27.44 27.94 27.33 54,400 0 2.6
11/08/2022
27.44
 1,344,400 28.68 29.09 27.44 40,600 25,900 0.7
10/08/2022
28.68
 707,200 28.50 29.15 28.15 3,900 1,000 0.1
09/08/2022
28.50
 746,800 28.65 28.74 28.03 16,300 0 0.8
08/08/2022
28.65
 963,900 28.24 28.91 27.94 60,700 9,600 2.5
05/08/2022
28.24
 868,400 28.21 28.74 27.62 3,000 38,900 -1.7

Chính sách bảo mật | Điều khoản sử dụng |