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)
20/11/2020
20.10
 800,520 19.87 20.82 19.91 0 25,300 -0.8
19/11/2020
19.87
 977,190 18.60 19.87 18.47 3,550 3,000 0.0
18/11/2020
18.60
 435,330 18.67 18.93 18.41 8,090 4,550 0.1
17/11/2020
18.67
 473,160 18.28 18.67 18.15 16,720 0 0.5
16/11/2020
18.28
 766,080 18.99 19.12 18.28 0 18,790 -0.5
13/11/2020
18.99
 871,740 18.60 19.25 18.73 10,180 100 0.3
12/11/2020
18.60
 761,280 18.28 18.63 18.15 6,050 2,820 0.1
11/11/2020
18.28
 408,460 18.05 18.41 17.95 10,810 0 0.3
10/11/2020
18.05
 639,930 18.47 18.86 18.05 0 4,770 -0.1
09/11/2020
18.47
 877,240 17.82 18.67 17.69 10,370 0 0.3
06/11/2020
17.82
 279,570 17.36 17.82 17.10 10,000 5,770 0.1
05/11/2020
17.36
 152,500 17.69 17.82 17.36 2,000 4,900 -0.1
04/11/2020
17.69
 326,300 17.04 17.79 17.00 6,090 0 0.2
03/11/2020
17.04
 162,630 16.77 17.30 16.77 7,020 0 0.2
02/11/2020
16.77
 100,550 16.58 16.77 16.51 30 1,370 -0.0
30/10/2020
16.58
 98,100 16.51 16.94 16.45 670 10,120 -0.2
29/10/2020
16.51
 213,480 16.45 16.77 16.09 6,180 0 0.2
28/10/2020
16.45
 371,590 16.97 17.30 16.32 0 18,420 -0.5
27/10/2020
16.97
 229,150 17.23 17.23 16.71 0 10,670 -0.3
26/10/2020
17.23
 221,340 17.69 17.88 17.23 3,110 9,920 -0.2
23/10/2020
17.69
 338,750 16.97 17.69 16.97 28,830 8,500 0.5
22/10/2020
16.97
 284,420 16.84 17.10 16.64 0 32,470 -0.8
21/10/2020
16.84
 404,700 17.43 17.43 16.84 7,900 0 0.2
20/10/2020
17.43
 288,740 17.10 17.82 16.81 10,510 500 0.3
19/10/2020
17.10
 234,320 17.43 17.56 17.10 5,000 7,640 -0.1
16/10/2020
17.43
 308,060 17.62 17.62 17.23 9,040 3,590 0.1
15/10/2020
17.62
 226,870 18.01 18.08 17.62 0 11,490 -0.3
14/10/2020
18.01
 244,050 18.34 18.37 17.98 13,140 8,820 0.1
13/10/2020
18.34
 590,260 17.43 18.41 16.64 20,370 2,380 0.5
12/10/2020
17.43
 670,250 18.11 18.28 17.36 10,130 8,400 0.1
09/10/2020
18.11
 604,440 18.70 18.77 17.62 18,770 3,200 0.4
08/10/2020
18.70
 396,270 18.83 19.03 18.54 2,000 2,490 -0.0
07/10/2020
18.83
 550,960 18.96 19.25 18.73 24,280 0 0.7
06/10/2020
18.96
 727,510 19.32 19.52 18.86 2,700 2,010 0.0
05/10/2020
19.32
 501,940 19.06 19.39 18.80 3,130 0 0.1
02/10/2020
19.06
 805,670 19.06 19.58 17.75 16,000 2,860 0.4
01/10/2020
19.06
 1,299,170 17.82 19.06 18.01 4,220 12,540 -0.2
30/09/2020
17.82
 692,640 17.49 17.92 17.49 12,100 0 0.3
29/09/2020
17.49
 439,250 17.85 17.95 17.49 1,680 0 0.0
28/09/2020
17.85
 894,420 16.81 17.88 16.91 15,620 900 0.4
25/09/2020
16.81
 400,750 16.64 17.00 16.64 0 3,000 -0.1
24/09/2020
16.64
 367,890 17.04 17.23 16.64 0 15,070 -0.4
23/09/2020
17.04
 538,970 16.77 17.43 16.71 1,900 4,740 -0.1
22/09/2020
16.77
 394,300 16.91 16.94 16.55 3,000 7,430 -0.1
21/09/2020
16.91
 667,470 16.71 17.36 16.91 10,530 680 0.3
18/09/2020
16.71
 414,700 16.38 16.84 16.38 6,660 0 0.2
17/09/2020
16.38
 399,790 16.71 16.84 16.19 0 10,860 -0.3
16/09/2020
16.71
 780,620 16.12 16.97 15.93 1,830 11,440 -0.2
15/09/2020
16.12
 429,710 16.64 16.71 16.12 4,360 2,160 0.1
14/09/2020
16.64
 799,130 15.83 16.71 16.25 0 5,640 -0.1
11/09/2020
15.83
 1,110,850 14.82 15.83 14.82 1,960 560 0.0
10/09/2020
14.82
 199,540 14.88 15.08 14.78 30 1,770 -0.0
09/09/2020
14.88
 217,120 14.46 14.95 14.36 11,490 200 0.3
08/09/2020
14.46
 189,040 14.52 14.59 14.42 2,970 10 0.1
07/09/2020
14.52
 132,030 14.62 14.69 14.52 3,180 0 0.1
04/09/2020
14.62
 304,740 14.69 14.69 14.39 5,050 0 0.1
03/09/2020
14.69
 228,820 14.82 15.04 14.69 0 6,420 -0.1
01/09/2020
14.82
 144,290 14.78 14.85 14.62 6,030 0 0.1
31/08/2020
14.78
 299,400 14.91 15.27 14.75 1,300 7,170 -0.1
28/08/2020
14.91
 631,090 14.52 15.27 14.56 11,490 800 0.2
27/08/2020
14.52
 135,920 14.36 14.69 14.46 2,000 0 0.0
26/08/2020
14.36
 241,090 14.42 14.56 14.29 7,350 0 0.2
25/08/2020
14.42
 314,340 14.72 14.78 14.42 0 1,190 -0.0
24/08/2020
14.72
 201,770 14.59 14.88 14.59 1,720 750 0.0
21/08/2020
14.59
 212,940 14.49 14.72 14.49 0 0 0
20/08/2020
14.49
 362,410 14.26 14.62 14.23 1,330 1,460 -0.0
19/08/2020
14.26
 195,160 14.23 14.36 14.16 0 100 -0.0
18/08/2020
14.23
 169,360 14.49 14.49 14.23 0 2,540 -0.1
17/08/2020
14.49
 304,430 14.26 14.75 14.26 0 10,680 -0.2
14/08/2020
14.26
 550,780 13.67 14.46 13.71 2,820 500 0.1
13/08/2020
13.67
 131,170 13.61 13.74 13.58 3,240 0 0.1
12/08/2020
13.61
 91,150 13.71 13.90 13.54 0 8,570 -0.2
11/08/2020
13.71
 167,770 13.64 13.87 13.64 5,210 0 0.1
10/08/2020
13.64
 183,300 13.32 13.90 13.32 4,040 0 0.1
07/08/2020
13.32
 195,240 13.51 13.51 13.25 0 11,400 -0.2
06/08/2020
13.51
 195,030 13.74 13.94 13.48 2,310 890 0.0
05/08/2020
13.74
 191,450 13.41 13.84 13.35 7,620 0 0.2
04/08/2020
13.41
 169,150 13.12 13.58 13.32 2,990 1,840 0.0
03/08/2020
13.12
 133,850 12.79 13.18 12.89 8,190 0 0.2
31/07/2020
12.79
 153,770 12.99 13.05 12.73 2,130 0 0.0
30/07/2020
12.99
 154,200 12.66 13.12 12.79 0 0 0
29/07/2020
12.66
 321,900 13.54 13.54 12.60 0 0 0
28/07/2020
13.54
 232,660 13.05 13.71 12.60 2,640 0 0.1
27/07/2020
13.05
 386,900 14.03 14.03 13.05 0 20,400 -0.4
24/07/2020
14.03
 558,420 15.04 15.04 14.00 200 750 -0.0
23/07/2020
15.04
 142,780 15.18 15.34 15.04 0 0 0
22/07/2020
15.18
 117,910 15.60 15.60 15.18 400 1,810 -0.0
21/07/2020
15.60
 196,530 15.93 16.02 15.40 960 3,610 -0.1
20/07/2020
15.93
 509,130 15.08 15.96 15.34 1,500 670 0.0
17/07/2020
15.08
 131,180 15.01 15.34 15.01 360 0 0.0
16/07/2020
15.01
 169,860 15.34 15.44 15.01 0 7,810 -0.2
15/07/2020
15.34
 121,430 15.34 15.57 15.27 0 4,470 -0.1
14/07/2020
15.34
 124,840 15.14 15.34 15.01 0 4,600 -0.1
13/07/2020
15.14
 95,840 15.18 15.34 15.11 0 7,370 -0.2
10/07/2020
15.18
 111,380 15.47 15.47 15.14 0 5,540 -0.1
09/07/2020
15.47
 162,510 15.21 15.66 15.18 650 1,100 -0.0
08/07/2020
15.21
 101,770 15.14 15.27 15.08 0 2,550 -0.1
07/07/2020
15.14
 99,140 15.08 15.40 15.14 1,290 0 0.0
06/07/2020
15.08
 69,780 15.08 15.37 14.95 1,540 1,870 -0.0
03/07/2020
15.08
 106,270 15.21 15.47 15.08 5,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |