CTCP Đạt Phương (dpg)

39.60
-0.80
(-1.98%)
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
(2026-05-20) 		1.49 3.84% 6,390,700 62,700 0
38.71
40.60
39.60
2 tháng
(2026-04-20) 		-1.86 -4.39% 22,346,800 -694,200 0
38.71
44.08
39.60
3 tháng
(2026-03-23) 		1.99 5.17% 34,302,600 -145,190 27.3
38.41
44.08
39.60
6 tháng
(2025-12-22) 		-0.18 -0.45% 83,249,700 5,401,310 267.7
35.46
47.08
39.60
12 tháng
(2025-06-24) 		-3.09 -7.10% 320,213,100 3,399,810 222.6
35.46
50.73
39.60
24 tháng
(2024-07-01) 		6.62 19.61% 522,839,800 3,513,949 220.3
25.59
50.73
39.60
36 tháng
(2023-07-05) 		20.49 102.93% 783,325,100 7,113,949 387.0
19.58
50.73
39.60
60 tháng
(2021-07-15) 		24.04 147% 1,238,776,400 7,214,087 369.0
10.71
54.52
39.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/03/2023
16.12
 649,100 15.92 16.41 16.03 0 4,200 -0.1
29/03/2023
15.92
 264,600 16.00 16.03 15.83 20,800 700 0.6
28/03/2023
16.00
 501,100 16.12 16.32 16.00 1,700 30,300 -0.8
27/03/2023
16.12
 444,400 15.80 16.18 15.77 40,000 0 1.1
24/03/2023
15.80
 590,600 15.51 15.89 15.60 300 0 0.0
23/03/2023
15.51
 235,000 15.57 15.57 15.43 1,100 100 0.0
22/03/2023
15.57
 205,400 15.45 15.66 15.45 30,000 0 0.8
21/03/2023
15.45
 287,300 15.22 15.54 15.17 0 800 -0.3
20/03/2023
15.22
 505,400 15.72 15.98 15.22 0 7,200 -0.2
17/03/2023
15.72
 264,800 15.86 16.15 15.69 4,200 10,000 -0.2
16/03/2023
15.86
 198,600 16.32 16.32 15.80 3,700 0 0.1
15/03/2023
16.32
 768,300 15.40 16.38 15.63 94,600 0 2.7
14/03/2023
15.40
 759,500 16.12 16.24 15.28 31,100 30,800 0.0
13/03/2023
16.12
 551,600 16.67 16.67 16.09 16,200 1,200 0.4
10/03/2023
16.67
 461,700 16.87 16.87 16.50 9,000 1,300 0.2
09/03/2023
16.87
 658,400 16.64 16.99 16.64 5,100 0 0.1
08/03/2023
16.64
 543,000 16.27 16.64 15.98 6,600 4,000 0.1
07/03/2023
16.27
 371,200 16.41 16.55 16.21 100 8,000 -0.2
06/03/2023
16.41
 687,900 16.00 16.61 16.21 12,400 5,500 0.2
03/03/2023
16.00
 486,500 16.55 16.64 15.95 0 5,400 -0.1
02/03/2023
16.55
 244,600 16.73 16.79 16.50 0 27,000 -0.8
01/03/2023
16.73
 381,500 16.21 16.73 15.92 4,900 500 0.1
28/02/2023
16.21
 457,400 15.95 16.32 15.66 14,400 30,800 -0.5
27/02/2023
15.95
 580,700 16.96 16.96 15.95 100 8,200 -0.2
24/02/2023
16.96
 401,500 17.63 17.63 16.82 0 9,000 -0.3
23/02/2023
17.63
 956,700 17.42 17.63 16.53 1,400 23,000 -0.7
22/02/2023
17.42
 1,378,400 18.41 18.41 17.42 28,900 14,800 0.4
21/02/2023
18.41
 1,358,300 18.23 18.75 18.18 16,600 8,800 0.2
20/02/2023
18.23
 1,173,400 17.28 18.29 17.31 23,000 12,900 0.3
17/02/2023
17.28
 640,300 17.48 17.83 17.19 1,800 40,900 -1.2
16/02/2023
17.48
 422,100 17.19 17.60 17.08 11,400 2,900 0.3
15/02/2023
17.19
 654,300 16.55 17.54 16.21 21,000 17,000 0.1
14/02/2023
16.55
 352,600 16.21 16.64 15.92 11,600 3,900 0.2
13/02/2023
16.21
 1,193,700 17.42 17.42 16.21 0 49,300 -1.4
10/02/2023
17.42
 473,700 17.91 17.91 17.39 12,900 0 0.4
09/02/2023
17.91
 464,300 17.94 18.23 17.60 3,300 0 0.1
08/02/2023
17.94
 641,300 17.86 18.41 17.19 9,600 0 0.3
07/02/2023
17.86
 660,600 18.38 18.84 17.71 300 800 -0.0
06/02/2023
18.38
 569,700 18.44 18.52 17.65 3,247 0 0.1
03/02/2023
18.44
 707,800 18.15 18.87 18.12 20,100 40,600 -0.7
02/02/2023
18.15
 1,678,600 19.13 19.16 17.80 20,000 0 0.6
01/02/2023
19.13
 1,510,300 20.55 21.01 19.13 31,500 26,900 0.2
31/01/2023
20.55
 1,043,500 20.14 20.55 19.56 0 0 0.1
30/01/2023
20.14
 1,073,500 20.46 21.24 20.14 0 0 0.1
27/01/2023
20.46
 637,200 20.49 20.95 20.29 7,100 4,100 0.1
19/01/2023
20.49
 1,393,200 19.36 20.69 19.19 800 2,700 -0.1
18/01/2023
19.36
 1,534,100 18.70 19.68 19.22 5,800 25,500 -0.7
17/01/2023
18.70
 941,200 17.48 18.70 17.54 4,000 21,600 -0.6
16/01/2023
17.48
 346,700 17.48 17.60 17.19 1,200 1,000 0.0
13/01/2023
17.48
 520,300 17.48 17.83 17.16 0 8,800 -0.3
12/01/2023
17.48
 387,800 17.36 17.54 16.84 15,800 600 0.5
11/01/2023
17.36
 515,200 17.34 17.71 17.25 900 4,100 -0.1
10/01/2023
17.34
 846,800 17.05 17.63 16.47 8,000 27,700 -0.6
09/01/2023
17.05
 327,400 17.08 17.31 16.84 14,000 25,200 -0.3
06/01/2023
17.08
 606,800 17.08 17.36 16.73 33,500 6,300 0.8
05/01/2023
17.08
 521,700 17.16 17.36 16.79 3,300 27,000 -0.7
04/01/2023
17.16
 527,500 17.36 18.06 17.08 0 33,800 -1.0
03/01/2023
17.36
 879,900 16.50 17.48 16.35 9,100 110,200 -3.0
30/12/2022
16.50
 467,700 15.80 16.50 15.60 99,100 5,700 2.7
29/12/2022
15.80
 622,200 15.51 15.86 15.34 50,200 3,400 1.3
28/12/2022
15.51
 287,800 15.34 15.54 15.05 24,200 7,200 0.5
27/12/2022
15.34
 365,100 14.56 15.34 14.47 29,400 700 0.8
26/12/2022
14.56
 436,400 15.60 15.60 14.56 43,800 14,000 0.7
23/12/2022
15.60
 314,500 15.80 15.80 15.25 37,800 25,700 0.3
22/12/2022
15.80
 321,200 15.92 16.27 15.14 20,400 34,900 -0.4
21/12/2022
15.92
 772,000 15.37 15.92 14.30 49,600 13,000 1.0
20/12/2022
15.37
 1,003,800 16.50 16.70 15.37 25,200 8,200 0.5
19/12/2022
16.50
 838,300 17.08 17.77 16.50 21,100 24,400 -0.1
16/12/2022
17.08
 747,500 16.96 17.19 16.27 77,600 13,500 1.9
15/12/2022
16.96
 538,600 17.08 17.08 16.21 3,500 17,400 -0.4
14/12/2022
17.08
 554,400 17.13 17.54 16.50 40,000 39,300 0.0
13/12/2022
17.13
 1,100,000 16.79 17.13 15.63 91,000 4,900 2.5
12/12/2022
16.79
 1,091,700 18.00 18.18 16.79 105,300 42,900 1.8
09/12/2022
18.00
 776,600 17.36 18.46 16.84 20,700 51,800 -1.0
08/12/2022
17.36
 1,079,900 16.61 17.68 16.61 22,900 60,900 -1.1
07/12/2022
16.61
 887,300 16.79 17.83 16.32 1,100 43,300 -1.2
06/12/2022
16.79
 1,754,600 16.38 17.51 15.72 31,100 78,900 -1.4
05/12/2022
16.38
 1,014,400 16.55 17.02 16.21 1,500 18,100 -0.5
02/12/2022
16.55
 854,500 15.92 16.73 15.40 108,600 0 3.1
01/12/2022
15.92
 856,700 16.84 17.83 15.92 400 34,200 -0.9
30/11/2022
16.84
 922,200 15.74 16.84 15.28 52,900 6,300 1.4
29/11/2022
15.74
 955,300 15.54 16.21 14.99 107,100 29,000 2.1
28/11/2022
15.54
 470,500 14.53 15.54 15.40 0 100 -0.0
25/11/2022
14.53
 738,700 13.60 14.53 13.89 24,500 22,700 0.0
24/11/2022
13.60
 689,700 12.73 13.60 12.33 14,002 1,460 0.3
23/11/2022
12.73
 526,300 13.20 13.23 12.65 0 12,700 -0.3
22/11/2022
13.20
 1,339,800 12.94 13.83 12.94 103,800 6,700 2.2
21/11/2022
12.94
 441,500 12.10 12.94 12.39 0 2,000 -0.0
18/11/2022
12.10
 781,400 11.75 12.44 10.97 9,600 18,000 -0.2
17/11/2022
11.75
 423,300 11.43 12.10 11.49 400 21,200 -0.4
16/11/2022
11.43
 1,411,000 10.71 11.43 9.98 38,000 700 0.7
15/11/2022
10.71
 145,000 11.49 11.49 10.71 0 0 0.2
14/11/2022
11.49
 362,600 12.33 12.33 11.49 9,700 800 0.2
11/11/2022
12.33
 510,800 13.26 14.09 12.33 3,100 31,500 -0.6
10/11/2022
13.26
 537,100 14.24 14.24 13.26 800 15,900 -0.3
09/11/2022
14.24
 427,600 13.83 14.44 13.89 23,800 2,000 0.5
08/11/2022
13.83
 360,000 13.05 13.83 12.27 67,700 3,600 1.5
07/11/2022
13.05
 993,500 14.01 14.18 13.05 10,900 19,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |