CTCP Đạt Phương (dpg)

43.90
-0.30
(-0.68%)
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
(2025-12-29) 		5.65 14.58% 16,905,900 3,644,600 155.5
36
44.95
44.20
2 tháng
(2025-11-28) 		0.80 1.83% 27,871,400 3,583,000 152.7
36
44.95
44.20
3 tháng
(2025-10-29) 		0.35 0.79% 41,289,500 3,945,200 168.9
36
45.65
44.20
6 tháng
(2025-07-31) 		0.85 1.95% 196,413,500 5,038,400 242.8
36
51.50
44.20
12 tháng
(2025-02-03) 		16.82 60.97% 348,111,000 2,174,244 133.3
25.98
51.50
44.20
24 tháng
(2024-02-07) 		19.17 75.95% 574,939,000 4,680,039 249.5
23.72
51.50
44.20
36 tháng
(2023-02-13) 		27.95 169.84% 804,156,500 5,034,649 264.3
15.46
51.50
44.20
60 tháng
(2021-02-22) 		32.99 289.04% 1,229,907,800 5,808,077 271.7
10.87
55.35
44.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2022
28.21
 1,297,100 27.27 28.47 26.80 42,500 14,200 1.4
03/08/2022
27.27
 1,135,200 26.44 27.33 25.86 49,200 0 2.3
02/08/2022
26.44
 1,251,000 26.74 27.33 25.92 34,700 42,500 -0.4
01/08/2022
26.74
 956,900 26.00 27.33 26.21 25,300 100 1.1
29/07/2022
26.00
 1,303,900 25.47 26.42 25.47 19,400 5,100 0.6
28/07/2022
25.47
 1,409,600 24.68 26.21 25.03 43,500 1,500 1.8
27/07/2022
24.68
 529,900 23.80 24.68 23.57 25,700 300 1.1
26/07/2022
23.80
 494,900 23.83 24.39 23.77 0 12,500 -0.5
25/07/2022
23.83
 697,300 24.68 24.68 23.80 1,100 16,000 -0.6
22/07/2022
24.68
 751,100 25.42 25.45 24.68 2,100 0 -0.2
21/07/2022
25.42
 1,571,800 23.83 25.47 23.86 19,200 100 0.8
20/07/2022
23.83
 610,500 23.57 24.51 23.83 16,000 100 0.6
19/07/2022
23.57
 691,100 24.33 24.33 23.36 800 2,900 -0.1
18/07/2022
24.33
 590,100 23.80 24.98 23.86 13,000 0 0.5
15/07/2022
23.80
 798,600 24.04 24.53 23.65 2,100 0 0.1
14/07/2022
24.04
 748,800 23.80 24.09 23.09 2,900 200 0.1
13/07/2022
23.80
 740,200 24.27 24.39 23.51 0 1,900 -0.1
12/07/2022
24.27
 1,171,400 22.86 24.33 22.21 0 11,500 -0.5
11/07/2022
22.86
 612,800 23.07 23.51 22.54 200 10,700 -0.4
08/07/2022
23.07
 1,263,800 21.57 23.07 21.80 2,600 20,800 -0.4
07/07/2022
21.57
 1,071,800 23.04 23.04 21.45 12,400 0 0.5
06/07/2022
23.04
 1,658,800 24.77 24.77 23.04 41,200 1,800 1.5
05/07/2022
24.77
 1,024,200 26.62 26.80 24.77 0 1,000 -0.0
04/07/2022
26.62
 461,600 26.62 27.50 26.50 0 38,200 -1.7
01/07/2022
26.62
 1,352,500 28.62 28.62 26.62 1,500 6,800 -0.2
30/06/2022
28.62
 736,200 29.38 29.85 27.56 400 10,300 -0.5
29/06/2022
29.38
 462,900 30.79 30.79 29.38 0 2,700 -0.1
28/06/2022
30.79
 888,100 28.80 30.79 28.50 6,800 1,600 0.3
27/06/2022
28.80
 458,400 28.62 29.09 27.80 46,300 0 2.2
24/06/2022
28.62
 501,000 29.38 29.68 28.62 2,700 1,000 0.1
23/06/2022
29.38
 364,200 28.21 29.38 27.71 2,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |