CTCP Đạt Phương (dpg)

30.90
1.45
(4.92%)
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
(2026-09-07) 		-2.70 -9.37% 6,123,500 -76,000 1.0
25.90
30.90
30.90
2 tháng
(2026-08-06) 		-3.60 -12.12% 13,133,600 -668,900 -16.8
25.90
30.90
30.90
3 tháng
(2026-07-07) 		-8.35 -24.24% 22,367,700 -314,500 -6.6
25.90
34.45
30.90
6 tháng
(2026-04-08) 		-16.01 -38.02% 56,677,500 -1,116,000 -42.4
25.90
44.08
30.90
12 tháng
(2025-10-10) 		-20.69 -44.21% 161,738,400 4,544,500 198.0
25.90
48.56
30.90
24 tháng
(2024-10-15) 		-7.44 -22.17% 485,494,600 5,565,245 149.9
25.59
50.73
30.90
36 tháng
(2023-10-23) 		5.21 24.93% 726,301,400 8,622,645 291.5
19.94
50.73
30.90
60 tháng
(2021-11-01) 		-22.69 -46.50% 1,180,836,300 9,371,483 303.1
10.71
54.52
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
13.98
 1,077,100 14.18 15.63 13.98 60,600 0 1.5
24/10/2022
15.02
 567,900 16.00 16.03 15.02 35,300 0 0.9
21/10/2022
16.15
 987,000 17.31 17.31 16.15 6,200 2,100 0.1
20/10/2022
17.36
 571,900 18.06 18.15 17.28 7,100 30,500 -0.7
19/10/2022
18.09
 489,000 18.55 18.81 18.09 3,600 25,500 -0.7
18/10/2022
18.55
 513,800 19.10 19.56 18.52 5,000 18,100 -0.4
17/10/2022
18.52
 431,900 18.58 18.75 18.12 1,400 20,700 -0.6
14/10/2022
18.75
 823,100 18.52 18.87 18.23 12,500 12,700 0.0
13/10/2022
18.15
 461,800 17.89 18.46 17.83 3,500 20,700 -0.5
12/10/2022
17.83
 739,000 17.13 18.15 16.21 36,800 2,000 1.1
11/10/2022
17.10
 770,500 18.32 18.32 17.10 2,100 177,800 -5.2
10/10/2022
18.38
 852,500 17.19 18.38 16.38 57,900 1,700 1.8
07/10/2022
17.19
 1,301,700 17.94 18.38 17.19 79,100 219,200 -4.2
06/10/2022
18.46
 732,500 20.14 20.14 18.46 4,600 13,800 -0.3
05/10/2022
19.85
 675,800 19.16 19.85 18.84 60,900 3,200 2.0
04/10/2022
18.58
 744,500 20.14 20.52 18.58 1,300 3,740 -0.1
03/10/2022
19.94
 740,500 20.75 21.88 19.94 0 200 0.0
30/09/2022
21.42
 1,187,300 21.13 21.45 19.65 137,000 101,100 1.3
29/09/2022
21.13
 510,200 22.86 23.15 21.13 0 4,700 -0.2
28/09/2022
22.40
 890,900 22.69 23.73 21.85 600 0 0.0
27/09/2022
22.92
 531,800 23.44 23.70 22.89 1,500 0 0.1
26/09/2022
23.30
 1,356,200 23.79 24.57 23.30 400 100,000 -4.0
23/09/2022
25.03
 683,100 25.76 26.39 25.03 200 100 0.0
22/09/2022
25.70
 680,800 25.64 26.02 25.06 1,100 0 0.0
21/09/2022
26.02
 556,600 25.18 26.86 25.18 400 7,300 -0.3
20/09/2022
26.05
 1,406,400 26.42 26.63 24.57 2,500 37,700 -1.6
19/09/2022
26.39
 2,331,000 28.36 28.36 26.39 0 44,700 -2.0
16/09/2022
28.36
 1,484,300 29.75 29.81 28.36 0 28,700 -1.4
15/09/2022
29.81
 1,159,300 29.52 30.62 29.29 10,000 45,861 1.8
14/09/2022
29.40
 1,195,400 28.36 29.81 28.36 39,800 5,126 0.0
13/09/2022
29.06
 1,072,400 29.64 29.81 28.77 72 100 0.0
12/09/2022
29.64
 1,155,900 30.04 30.04 29.17 0 44,100 -2.1
09/09/2022
29.52
 1,936,700 28.94 30.16 27.90 800 42,200 -2.1
08/09/2022
28.59
 1,252,700 29.29 29.52 28.57 9,000 13,000 -0.2
07/09/2022
29.12
 3,511,100 28.02 29.98 27.81 16,400 8,800 0.4
06/09/2022
28.04
 1,203,300 27.67 28.19 27.21 14,000 0 0.7
05/09/2022
27.26
 887,200 26.68 27.58 26.68 25,800 200 1.2
31/08/2022
26.77
 367,300 26.60 27.15 26.39 4,600 11,200 -0.3
30/08/2022
26.63
 650,900 26.89 27.73 26.34 2,000 119,400 -5.4
29/08/2022
26.74
 940,800 26.80 26.92 25.96 1,200 46,600 -2.1
26/08/2022
27.38
 946,000 27.44 28.22 27.32 13,400 0 0.6
25/08/2022
27.38
 723,400 27.21 27.49 26.80 8,500 9,000 0.0
24/08/2022
27.09
 438,200 27.23 27.32 26.80 12,800 400 0.6
23/08/2022
27.15
 513,300 26.05 27.15 25.93 16,300 0 0.8
22/08/2022
26.13
 1,003,900 26.92 27.15 26.08 300 38,900 -1.7
19/08/2022
27.21
 927,100 27.21 28.02 26.74 76,000 4,400 3.4
18/08/2022
27.21
 907,500 27.87 27.99 27.21 7,400 25,400 -0.8
17/08/2022
27.87
 1,116,900 27.78 28.83 27.73 6,300 2,700 0.2
16/08/2022
27.78
 645,300 27.84 28.25 27.78 42,200 0 2.0
15/08/2022
27.70
 656,100 27.47 27.90 27.26 10,300 21,600 -0.5
12/08/2022
27.15
 767,600 27.03 27.52 26.92 54,400 0 2.6
11/08/2022
27.03
 1,344,400 28.65 28.65 27.03 40,600 25,900 0.7
10/08/2022
28.25
 707,200 27.78 28.71 27.73 3,900 1,000 0.1
09/08/2022
28.07
 746,800 28.22 28.30 27.61 16,300 0 0.8
08/08/2022
28.22
 963,900 27.78 28.48 27.52 60,700 9,600 2.5
05/08/2022
27.81
 868,400 27.78 28.30 27.21 3,000 38,900 -1.7
04/08/2022
27.78
 1,297,100 26.92 28.04 26.39 42,500 14,200 1.4
03/08/2022
26.86
 1,135,200 25.70 26.92 25.47 49,200 0 2.3
02/08/2022
26.05
 1,251,000 26.45 26.92 25.53 34,700 42,500 -0.4
01/08/2022
26.34
 956,900 26.02 26.92 25.82 25,300 100 1.1
29/07/2022
25.61
 1,303,900 25.12 26.02 25.09 19,400 5,100 0.6
28/07/2022
25.09
 1,409,600 24.66 25.82 24.66 43,500 1,500 1.8
27/07/2022
24.31
 529,900 23.21 24.31 23.21 25,700 300 1.1
26/07/2022
23.44
 494,900 23.41 24.02 23.41 0 12,500 -0.5
25/07/2022
23.47
 697,300 24.20 24.20 23.44 1,100 16,000 -0.6
22/07/2022
24.31
 751,100 25.06 25.06 24.31 2,100 0 -0.2
21/07/2022
25.03
 1,571,800 23.73 25.09 23.50 19,200 100 0.8
20/07/2022
23.47
 610,500 23.73 24.14 23.47 16,000 100 0.6
19/07/2022
23.21
 691,100 23.73 23.93 23.01 800 2,900 -0.1
18/07/2022
23.96
 590,100 23.50 24.60 23.50 13,000 0 0.5
15/07/2022
23.44
 798,600 23.67 24.17 23.30 2,100 0 0.1
14/07/2022
23.67
 748,800 22.86 23.73 22.75 2,900 200 0.1
13/07/2022
23.44
 740,200 23.93 24.02 23.15 0 1,900 -0.1
12/07/2022
23.91
 1,171,400 22.52 23.96 21.88 0 11,500 -0.5
11/07/2022
22.52
 612,800 22.52 23.15 22.20 200 10,700 -0.4
08/07/2022
22.72
 1,263,800 21.79 22.72 21.47 2,600 20,800 -0.4
07/07/2022
21.24
 1,071,800 21.47 22.69 21.13 12,400 0 0.5
06/07/2022
22.69
 1,658,800 22.69 23.93 22.69 41,200 1,800 1.5
05/07/2022
24.40
 1,024,200 26.22 26.39 24.40 0 1,000 0.0
04/07/2022
26.22
 461,600 26.92 27.09 26.11 0 38,200 -1.7
01/07/2022
26.22
 1,352,500 28.19 28.19 26.22 1,500 6,800 -0.2
30/06/2022
28.19
 736,200 28.88 29.40 27.15 400 10,300 -0.5
29/06/2022
28.94
 462,900 29.81 30.04 28.94 0 2,700 -0.1
28/06/2022
30.33
 888,100 28.36 30.33 28.07 6,800 1,600 0.3
27/06/2022
28.36
 458,400 28.25 28.65 27.38 46,300 0 2.2
24/06/2022
28.19
 501,000 28.94 29.23 28.19 2,700 1,000 0.1
23/06/2022
28.94
 364,200 28.07 28.94 27.29 2,100 0 0.1
22/06/2022
27.78
 402,900 26.63 27.78 26.48 30,000 1,600 1.4
21/06/2022
26.51
 676,200 27.26 28.94 26.31 1,200 12,700 -0.5
20/06/2022
28.28
 627,700 29.46 30.68 28.28 0 5,900 -0.3
17/06/2022
30.39
 613,700 29.52 30.91 28.94 1,600 15,800 -0.7
16/06/2022
30.91
 499,300 31.66 32.13 30.91 53,500 8,300 2.4
15/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2022
31.08
 703,200 30.39 31.26 28.94 283,800 38,100 13.2
14/06/2022
30.16
 649,800 29.31 30.61 28.74 43,300 10,700 1.7
13/06/2022
30.16
 974,400 30.67 31.80 30.16 50,700 8,100 2.3
10/06/2022
32.37
 771,900 33.45 34.30 32.37 121,800 28,700 5.3
09/06/2022
33.96
 635,700 34.08 34.36 33.39 0 23,300 -1.4
08/06/2022
33.39
 1,197,200 31.80 33.39 31.75 42,600 0 2.5
07/06/2022
31.24
 646,000 31.24 31.75 30.38 8,400 20,100 -0.6
06/06/2022
31.24
 822,100 32.03 32.88 31.24 12,000 2,600 0.5

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