CTCP Đạt Phương (dpg)

48
3.10
(6.90%)
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
(2024-04-08) 		-6.60 -12.82% 22,586,600 2,004,600 102.0
42.50
52.80
48
2 tháng
(2024-03-11) 		5.70 14.54% 49,635,800 3,815,400 185.8
39.20
52.80
48
3 tháng
(2024-02-15) 		3.20 7.67% 63,961,900 3,334,200 166.5
39.20
52.80
48
6 tháng
(2023-11-10) 		6.30 16.32% 111,109,600 3,473,000 172.1
37.85
52.80
48
12 tháng
(2023-05-15) 		14.41 47.25% 245,699,200 3,937,800 189.3
29.28
52.80
48
24 tháng
(2022-05-19) 		-3.03 -6.31% 443,898,100 4,542,538 217.2
17.97
56.98
48
36 tháng
(2021-05-24) 		19.53 77% 688,160,100 4,389,238 186.4
17.97
91.47
48
60 tháng
(2019-06-04) 		20.46 83.73% 864,881,220 4,483,318 190.1
12.88
91.47
48
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
48
3.10
 2,248,900 44.50 48 44.10 93,200 44,800 2.3
#2 07/05/2024
44.90
-0.60
 853,800 45.50 45.85 44.65 1,000 45,800 -2.0
#3 06/05/2024
45.50
2.05
 1,126,600 44 45.50 43.40 85,200 62,500 1.0
#4 03/05/2024
43.45
-0.30
 904,900 43.85 44.25 43.05 1,500 63,900 -2.7
#5 02/05/2024
43.75
0.80
 575,900 42.95 43.95 42.60 20,400 32,100 -0.5
#6 26/04/2024
42.95
0.25
 964,500 42.45 43.60 42.05 76,700 62,600 0.6
#7 25/04/2024
42.70
-1.30
 773,900 44.10 44.25 42.60 4,900 192,000 -8.1
#8 24/04/2024
44
1.50
 1,021,300 43 44.65 42.70 94,800 84,200 0.4
#9 23/04/2024
42.50
0
 780,100 42.80 43.60 41.50 40,000 34,800 0.2
#10 22/04/2024
42.50
-0.65
 1,677,600 43 44 42 92,000 296,400 -8.9
#11 19/04/2024
43.15
-3.20
 2,256,100 44.50 45 43.15 174,700 37,100 6.0
#12 17/04/2024
46.35
-3.45
 1,216,400 49.80 50.50 46.35 28,900 121,000 -4.5
#13 16/04/2024
49.80
0.65
 2,472,900 46.30 50 45.95 1,071,800 20,200 50.0
#14 15/04/2024
49.15
-3.65
 2,156,800 52.20 52.80 49.15 113,500 23,500 4.5
#15 12/04/2024
52.80
1.80
 1,065,200 51.60 53.90 51 335,000 67,200 14.1
#16 11/04/2024
51
-0.20
 584,300 50.80 51.40 50 28,100 54,200 -1.3
#17 10/04/2024
51.20
0.70
 943,500 50.50 52 49.80 300,000 44,900 13.1
#18 09/04/2024
50.50
-1
 1,131,700 51.40 51.40 49.30 332,100 250,200 4.0
#19 08/04/2024
51.50
2.20
 2,081,100 49.30 52.20 48.30 791,000 94,400 36.1
#20 05/04/2024
49.30
0.30
 1,710,200 47.80 50.70 47.45 80,300 29,500 2.5
#21 04/04/2024
49
3
 2,499,000 46.10 49.20 44.90 728,700 25,300 33.4
#22 03/04/2024
46
-0.40
 1,418,000 46.20 47.70 46 430,700 87,600 16.1
#23 02/04/2024
46.40
-0.30
 668,100 46 46.45 45.50 8,100 73,900 -3.0
#24 01/04/2024
46.70
0.30
 1,106,400 46 46.90 45.55 318,700 143,500 8.1
#25 29/03/2024
46.40
-0.30
 878,800 46.80 46.80 45.60 19,500 63,200 -2.0
#26 28/03/2024
46.70
-0.15
 735,700 46.85 47.30 46.30 110,600 67,400 2.0
#27 27/03/2024
46.85
1.85
 1,912,700 45.60 47.80 45.25 371,600 54,100 14.9
#28 26/03/2024
45
1.10
 946,500 43.65 45 43.60 57,600 21,500 1.6
#29 25/03/2024
43.90
-0.30
 901,400 44.20 45.45 43.50 15,000 178,300 -7.2
#30 22/03/2024
44.20
-0.30
 1,282,100 44.50 45.20 43.80 4,400 230,700 -10.0
#31 21/03/2024
44.50
0.50
 1,441,100 44 45 43.90 41,100 181,300 -6.2
#32 20/03/2024
44
0.20
 1,144,500 43.80 44.70 43.55 70,900 43,200 1.2
#33 19/03/2024
43.80
-0.85
 1,066,300 44.65 46 43 30,900 4,300 1.2
#34 18/03/2024
44.65
2.90
 4,566,700 41.75 44.65 42.50 519,100 11,700 22.2
#35 15/03/2024
41.75
1.20
 2,020,400 40.55 41.95 40.05 223,200 2,500 9.2
#36 14/03/2024
40.55
-0.15
 786,300 40.70 41.15 40.25 1,400 3,400 -0.1
#37 13/03/2024
40.70
1.30
 690,100 39.40 40.70 39.40 36,100 700 1.4
#38 12/03/2024
39.40
0.20
 704,100 39.20 39.60 38.95 100 3,300 -0.1
#39 11/03/2024
39.20
-0.70
 570,800 39.90 40.05 39.10 0 31,800 -1.3
#40 08/03/2024
39.90
-0.75
 913,700 40.65 41.10 39.85 2,800 113,500 -4.4
#41 07/03/2024
40.65
0.10
 472,500 40.55 40.70 40.20 9,400 35,000 -1.0
#42 06/03/2024
40.55
-0.65
 1,121,700 41.20 41.50 40 0 40,000 -1.6
#43 05/03/2024
41.20
-0.35
 554,500 41.55 41.65 41 2,100 5,200 -0.1
#44 04/03/2024
41.55
0.25
 1,129,600 41.30 42.50 41.30 12,700 63,000 -2.1
#45 01/03/2024
41.30
1.10
 1,291,500 40.20 41.30 39.80 47,500 46,400 0.1
#46 29/02/2024
40.20
-0.20
 866,100 40.40 40.65 39.65 1,900 29,000 -1.1
#47 28/02/2024
40.40
-0.05
 627,800 40.45 40.70 40 0 46,000 -1.9
#48 27/02/2024
40.45
0.45
 502,700 40 40.70 39.90 21,200 22,400 -0.0
#49 26/02/2024
40
0
 1,001,200 40 40 39.15 5,800 98,700 -3.7
#50 23/02/2024
40
-1.90
 1,368,900 41.90 41.90 39.85 14,300 134,700 -5.0
#51 22/02/2024
41.90
-0.30
 595,800 42.20 42.30 41.30 22,400 1,800 0.9
#52 21/02/2024
42.20
0.20
 994,800 42 42.90 41.80 78,700 76,300 0.1
#53 20/02/2024
42
0.95
 926,800 41.05 42 40.75 108,500 37,800 2.9
#54 19/02/2024
41.05
-0.30
 805,400 41.35 41.45 40.65 4,500 92,300 -3.6
#55 16/02/2024
41.35
-0.35
 495,100 41.70 41.95 41.35 10,200 22,800 -0.5
#56 15/02/2024
41.70
0
 658,000 41.70 41.80 41.20 58,800 17,100 1.7
#57 07/02/2024
41.70
0.35
 545,600 41.35 41.85 40.90 23,900 28,000 -0.2
#58 06/02/2024
41.35
-0.15
 623,600 41.50 41.70 41.15 14,400 17,000 -0.1
#59 05/02/2024
41.50
0.40
 889,200 41.10 41.70 40.70 23,300 78,700 -2.3
#60 02/02/2024
41.10
0.60
 1,641,900 40.50 41.80 40.70 45,700 49,800 -0.2
#61 01/02/2024
40.50
0.85
 772,700 39.65 40.50 39.55 52,700 0 2.1
#62 31/01/2024
39.65
0.15
 1,428,400 39.50 40.80 39.65 146,700 9,400 5.5
#63 30/01/2024
39.50
0.50
 385,800 39 39.50 38.70 12,300 6,500 0.2
#64 29/01/2024
39
0.25
 255,400 38.75 39.30 38.70 0 0 0
#65 26/01/2024
38.75
-0.05
 333,700 38.80 39.20 38.70 0 2,600 -0.1
#66 25/01/2024
38.80
-0.50
 235,000 39.30 39.50 38.80 0 5,100 -0.2
#67 24/01/2024
39.30
-0.15
 451,300 39.45 39.90 39.20 34,400 0 1.4
#68 23/01/2024
39.45
0.45
 742,500 39 39.60 38.90 23,500 32,200 -0.3
#69 22/01/2024
39
-0.20
 429,500 39.20 39.30 38.50 0 41,200 -1.6
#70 19/01/2024
39.20
0.10
 450,500 39.10 39.65 38.85 11,500 900 0.4
#71 18/01/2024
39.10
0.10
 499,800 39 39.40 38.60 38,300 32,500 0.2
#72 17/01/2024
39
0.30
 529,300 38.70 39.90 38.90 0 11,700 -0.5
#73 16/01/2024
38.70
0.60
 331,100 38.10 38.70 37.80 0 40,000 -1.5
#74 15/01/2024
38.10
-0.30
 639,500 38.40 38.80 37.80 200 6,100 -0.2
#75 12/01/2024
38.40
-1.05
 1,147,100 39.45 39.45 38.10 51,600 64,400 -0.5
#76 11/01/2024
39.45
-0.35
 607,900 39.80 39.95 39 0 4,700 -0.2
#77 10/01/2024
39.80
-0.40
 931,300 40.20 40.45 39.30 11,800 3,800 0.3
#78 09/01/2024
40.20
-0.20
 768,700 40.40 40.65 40.10 14,800 100 0.6
#79 08/01/2024
40.40
-0.20
 879,600 40.60 41.20 40.35 44,800 0 1.8
#80 05/01/2024
40.60
1
 1,684,500 39.60 41.20 39.40 34,700 0 1.4
#81 04/01/2024
39.60
0.20
 891,100 39.40 40 39 20,100 34,900 -0.6
#82 03/01/2024
39.40
0.40
 498,400 39 39.60 38.60 7,300 21,700 -0.6
#83 02/01/2024
39
-0.65
 660,500 39.65 39.80 38.65 0 27,400 -1.1
#84 29/12/2023
39.65
0.25
 482,000 39.40 39.80 39 75,100 0 3.0
#85 28/12/2023
39.40
0.20
 596,900 39.20 39.60 39 67,400 0 2.7
#86 27/12/2023
39.20
0.10
 432,200 39.10 39.35 38.85 34,000 100 1.3
#87 26/12/2023
39.10
0.15
 380,400 38.95 39.45 38.90 100 0 0.0
#88 25/12/2023
38.95
0.35
 504,700 38.60 39.10 38.40 0 0 0
#89 22/12/2023
38.60
0.20
 369,900 38.40 38.80 38.30 0 4,500 -0.2
#90 21/12/2023
38.40
0
 321,900 38.40 38.45 37.95 8,000 1,300 0.3
#91 20/12/2023
38.40
0.40
 249,900 38 38.55 38 11,200 0 0.4
#92 19/12/2023
38
0.15
 450,500 37.85 38.20 37.30 0 0 0
#93 18/12/2023
37.85
-0.45
 346,900 38.30 38.65 37.85 20,000 4,400 0.6
#94 15/12/2023
38.30
0.10
 421,100 38.20 38.65 38 5,500 15,600 -0.4
#95 14/12/2023
38.20
-0.80
 490,400 39 39.35 38.20 3,900 5,500 -0.1
#96 13/12/2023
39
-0.30
 740,900 39.30 39.75 38.90 10,300 11,600 -0.1
#97 12/12/2023
39.30
-0.20
 335,000 39.50 39.80 39.30 0 19,500 -0.8
#98 11/12/2023
39.50
-0.20
 347,100 39.70 39.90 39.10 0 20,300 -0.8
#99 08/12/2023
39.70
0
 765,300 39.70 39.90 39 20,000 1,400 0.7
#100 07/12/2023
39.70
-1.15
 1,094,400 40.85 41 39.10 0 19,200 -0.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc