CTCP Đạt Phương (dpg)

52
0.20
(0.39%)
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
(2024-10-23) 		-5.90 -10.23% 19,320,800 -247,900 -12.5
50
57.70
52
2 tháng
(2024-09-23) 		-5.10 -8.96% 36,577,000 -321,700 -16.3
50
57.90
52
3 tháng
(2024-08-26) 		-1.10 -2.08% 51,301,800 -97,500 -4.5
50
57.90
52
6 tháng
(2024-05-27) 		-4.13 -7.38% 122,446,400 -527,600 -33.8
45.60
62
52
12 tháng
(2023-11-28) 		14.06 37.24% 238,413,200 3,049,100 141.7
37.20
62
52
24 tháng
(2022-12-05) 		24.79 91.76% 469,167,800 3,242,557 148.1
24.01
62
52
36 tháng
(2021-12-08) 		-25.74 -33.20% 683,928,300 3,941,738 174.9
17.66
80.07
52
60 tháng
(2019-12-19) 		23.98 86.20% 977,690,570 3,886,028 153.2
12.66
89.91
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
52
 477,600 51.80 52.40 51.20 15,300 0 0.8
21/11/2024
51.80
 258,100 51.40 52.10 50.90 15,300 300 0.8
20/11/2024
51.40
 562,300 50 52.10 48.50 50,200 16,200 1.7
19/11/2024
50
 542,600 51.40 51.50 50 1,000 14,300 -0.7
18/11/2024
51.90
 451,800 51.50 51.90 50 0 69,000 -3.5
15/11/2024
52
 576,500 52 52 50.80 14,700 21,500 -0.4
14/11/2024
52.60
 525,400 52.90 53.50 51.90 14,600 300 0.8
13/11/2024
52.90
 522,100 52 52.90 51.60 99,800 0 5.2
12/11/2024
52.40
 527,900 52 52.60 51.60 21,300 7,500 0.7
11/11/2024
52
 480,900 51.60 52 50.90 200 3,100 -0.1
08/11/2024
52
 643,400 52.60 52.70 51.50 0 13,100 -0.7
07/11/2024
52.40
 613,300 52 52.40 51.60 30,100 9,500 1.1
06/11/2024
52
 573,600 51.40 52.10 50.90 0 0 0
05/11/2024
51.30
 530,800 50.40 51.50 50.10 26,600 31,600 -0.2
04/11/2024
50.40
 1,113,000 51.70 51.70 48.70 21,000 15,600 0.2
01/11/2024
51.80
 811,000 51.80 52.60 51 1,800 30,000 -1.5
31/10/2024
51.30
 1,496,500 51.10 52.70 50.50 32,900 179,400 -7.6
30/10/2024
53
 3,597,500 56 56.10 53 26,100 464,500 -23.6
29/10/2024
56.90
 1,198,700 57.70 58.50 56.60 61,000 105,200 -2.6
28/10/2024
57.70
 819,800 57.40 57.70 56 26,900 94,700 -3.9
25/10/2024
57.30
 951,200 56.90 58.20 56.90 55,400 49,300 0.3
24/10/2024
57.10
 865,600 57.70 58 57 92,700 200 5.3
23/10/2024
57.70
 1,658,800 55.50 57.90 54.40 285,800 0 16.2
22/10/2024
55.30
 826,800 54.30 55.80 54.20 156,800 33,500 6.8
21/10/2024
54.30
 770,800 56 56 54.20 1,500 25,800 -1.3
18/10/2024
55.90
 481,200 56.40 56.70 55.70 0 800 -0.0
17/10/2024
56.30
 847,700 55.70 56.60 54.80 1,300 2,100 -0.0
16/10/2024
55.60
 562,900 54.80 55.60 54.60 26,200 600 1.4
15/10/2024
55.30
 628,200 55.70 55.70 54.60 4,500 4,300 0.0
14/10/2024
55.40
 504,200 55.80 56 54.90 1,900 28,900 -1.5
11/10/2024
55.60
 863,000 54 55.70 53.80 500 26,800 -1.4
10/10/2024
54
 718,300 54.60 54.90 53.50 0 15,100 -0.8
09/10/2024
54.50
 686,400 53.40 55 53.40 0 2,900 -0.2
08/10/2024
53.50
 539,400 53.70 53.70 52.90 8,600 69,800 -3.3
07/10/2024
53.50
 694,600 53.90 53.90 52.60 21,900 31,100 -0.5
04/10/2024
53
 781,400 53.30 54.10 53 4,500 95,800 -4.9
03/10/2024
53.80
 1,951,300 56.50 56.90 53.70 21,300 6,200 0.8
02/10/2024
56.40
 686,100 56.90 57 56.10 10,700 20,600 -0.6
01/10/2024
57.20
 710,600 56.80 57.70 56.80 21,400 0 1.2
30/09/2024
56.70
 672,300 57.30 57.30 56.30 7,800 0 0.4
27/09/2024
57.30
 835,200 56.80 57.90 56.30 0 1,500 -0.1
26/09/2024
56.70
 1,180,000 57.50 57.90 56.70 54,500 27,600 1.5
25/09/2024
57.40
 683,100 58.10 58.10 57.40 2,300 2,400 -0.0
24/09/2024
57.90
 972,400 57 58.20 57 68,000 102,400 -2.0
23/09/2024
56.90
 660,300 56.60 57.80 56 27,900 17,200 0.6
20/09/2024
56.50
 864,500 56.90 57.10 56.20 1,000 140,800 -7.9
19/09/2024
56.50
 848,200 56.80 57.20 55.90 500 142,400 -8.0
18/09/2024
56.80
 774,900 56.80 57.50 56.30 214,500 15,200 11.3
17/09/2024
56.80
 2,214,200 54 56.80 53.70 1,300 131,400 -7.2
16/09/2024
54
 1,501,800 53.70 54.80 53.70 300,100 4,400 16.1
13/09/2024
53.70
 364,300 53 53.90 52.90 17,200 0 0.9
12/09/2024
53.30
 602,600 53.90 54.20 53.10 31,100 0 1.7
11/09/2024
53.60
 623,500 53.40 53.80 52.20 23,700 0 1.3
10/09/2024
53.60
 1,025,800 53.90 54.80 53 35,800 2,800 1.8
09/09/2024
53.60
 350,600 52.80 53.60 52.60 0 0 0
06/09/2024
53.70
 559,900 53.50 53.80 52.10 38,500 9,800 1.5
05/09/2024
53.90
 691,900 54.30 54.90 52.90 30,000 0 1.6
04/09/2024
54
 949,400 52 54.10 52 28,500 6,000 1.2
30/08/2024
52.90
 506,500 52.40 53.50 52 10,600 18,100 -0.4
29/08/2024
52.30
 517,700 52.90 53 52.20 10,000 600 0.5
28/08/2024
52.90
 792,300 53.40 53.40 51.70 30,000 8,400 1.1
27/08/2024
53.10
 579,500 52.90 53.30 52.20 20,200 1,500 1.0
26/08/2024
52.90
 957,200 53.50 54.50 52.60 10,300 97,700 -4.7
23/08/2024
53
 674,800 52.30 53.20 52.10 8,200 39,100 -1.6
22/08/2024
52.80
 675,900 52.30 53 52.10 200 16,400 -0.9
21/08/2024
52.90
 785,400 52.40 53 52.30 41,100 66,700 -1.4
20/08/2024
53
 1,135,500 52.40 53.80 51.50 30,900 23,800 0.4
19/08/2024
52.10
 952,500 52 52.90 51.90 5,900 0 0.3
16/08/2024
51.80
 1,354,500 49.20 52 48.80 156,100 100 8.0
15/08/2024
48.80
 618,600 48.75 49.20 48.05 53,300 15,400 1.8
14/08/2024
49.80
 594,400 50 50.10 48.90 170,000 14,600 7.7
13/08/2024
49.80
 555,100 49.70 49.80 48.50 60,000 22,000 1.9
12/08/2024
49.60
 683,900 48.60 49.75 48.60 14,600 1,900 0.6
09/08/2024
48.70
 686,500 48.25 49 47.90 15,400 5,400 0.5
08/08/2024
47.90
 679,300 47.70 49.50 47 8,700 9,000 -0.0
07/08/2024
47.95
 482,200 47.90 48 46.60 5,600 28,200 -1.1
06/08/2024
47.75
 616,500 47 47.75 45.60 13,600 300 0.6
05/08/2024
45.60
 927,800 46.90 48.40 45.60 9,000 1,100 0.4
02/08/2024
49
 880,700 46.50 49.25 46 28,500 10,800 0.8
01/08/2024
48.20
 1,580,600 51.80 52.10 48.20 100 10,000 -0.5
31/07/2024
51.80
 528,100 51.80 52.50 51.10 11,400 26,500 -0.8
30/07/2024
51.60
 793,800 52.20 52.90 51 0 190,200 -9.9
29/07/2024
52.10
 564,900 51.90 52.80 51.20 0 190,200 -9.9
26/07/2024
51.70
 824,900 50.40 51.90 50.10 1,600 138,200 -7.0
25/07/2024
50.40
 492,400 50 50.60 49.25 42,200 22,700 1.0
24/07/2024
50.70
 1,033,500 49 51.50 47.30 202,800 10,200 9.4
23/07/2024
49.05
 1,385,500 53 53.10 49.05 148,900 109,800 1.8
22/07/2024
52.70
 1,943,200 55.40 56 52.20 186,000 40,700 7.7
19/07/2024
56.10
 899,700 57.20 57.90 55.60 29,800 76,800 -2.7
18/07/2024
57.20
 1,074,700 56.40 57.20 55 87,800 54,500 1.8
17/07/2024
56.40
 2,240,500 60.50 60.50 55.90 50,200 50,000 -0.1
16/07/2024
60.10
 2,034,900 60.10 62.40 59.60 97,300 21,000 4.7
15/07/2024
59.80
 691,400 58.70 59.90 58.60 48,500 9,800 2.3
12/07/2024
58.60
 1,547,600 59.90 61 57.70 32,000 100 1.9
11/07/2024
59.90
 1,484,000 60.40 61.50 59 0 6,000 -0.4
10/07/2024
59.90
 1,641,300 59.90 60.40 58.50 7,000 195,400 -11.1
09/07/2024
59.70
 1,350,000 59.50 60.60 59 0 21,600 -1.3
08/07/2024
59.10
 1,058,800 58.30 59.30 57.80 6,100 49,900 -2.6
05/07/2024
57.70
 1,220,900 56.60 58.50 56.30 171,900 157,400 0.9
04/07/2024
56.60
 474,600 56.90 57.40 56.10 7,600 67,200 -3.4

Chính sách bảo mật | Điều khoản sử dụng |