CTCP Đạt Phương (dpg)

41.55
0.55
(1.34%)
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
(2025-11-17) 		-3.75 -8.34% 11,538,400 293,100 13.0
41
45.65
41
2 tháng
(2025-10-16) 		-8.10 -16.43% 36,102,000 -448,200 -23.5
41
49.30
41
3 tháng
(2025-09-16) 		-4.40 -9.65% 76,930,200 2,145,400 94.6
41
49.30
41
6 tháng
(2025-06-18) 		-5.20 -11.21% 240,537,600 -1,838,900 -37.9
41
51.50
41
12 tháng
(2024-12-20) 		9.80 31.21% 337,687,900 -1,447,156 -22.0
25.98
51.50
41
24 tháng
(2023-12-26) 		17.54 74.12% 573,756,100 1,341,839 106.5
23.06
51.50
41
36 tháng
(2023-01-03) 		23.57 133.70% 801,182,900 1,260,096 105.4
15.46
51.50
41
60 tháng
(2021-01-11) 		27.94 210.68% 1,220,546,200 1,972,677 111.5
9.48
55.35
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2021
17.87
 1,170,600 16.95 17.87 16.95 0 40,700 -1.2
20/07/2021
16.95
 831,400 15.86 16.95 15.63 5,800 18,000 -0.3
19/07/2021
15.86
 506,100 16.58 16.58 15.48 0 38,400 -1.0
16/07/2021
16.58
 152,700 16.61 16.89 16.17 200 37,900 -1.1
15/07/2021
16.61
 361,500 16.14 16.61 15.57 2,000 15,900 -0.4
14/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
14/07/2021
16.14
 276,100 16.55 17.18 15.86 0 82,700 -2.3
13/07/2021
16.56
 452,400 16.07 16.56 16.07 37,000 16,600 0.8
12/07/2021
16.07
 946,200 17.08 17.08 15.89 11,600 10,800 0.0
09/07/2021
17.08
 426,600 17.48 17.60 16.88 7,900 2,300 0.2
08/07/2021
17.48
 286,700 17.36 17.96 17.20 5,600 25,200 -0.8
07/07/2021
17.36
 491,900 17.28 17.48 16.68 47,800 5,800 1.8
06/07/2021
17.28
 908,600 17.84 18.28 17.28 47,000 1,300 2.0
05/07/2021
17.84
 876,900 18.28 18.28 17.40 90,500 8,700 3.1
02/07/2021
18.28
 1,214,500 18.97 19.05 18.08 40,400 14,700 1.2
01/07/2021
18.97
 1,022,400 18.89 19.33 18.67 4,600 14,400 -0.5
30/06/2021
18.89
 418,000 18.93 19.29 18.69 47,300 24,000 1.1
29/06/2021
18.93
 538,900 18.77 19.29 18.63 42,600 16,600 1.2
28/06/2021
18.77
 581,100 18.08 18.97 18.16 14,500 0 0.7
25/06/2021
18.08
 389,700 17.72 18.08 17.40 13,500 4,900 0.4
24/06/2021
17.72
 252,900 18.16 18.26 17.68 600 34,000 -1.5
23/06/2021
18.16
 812,400 17.36 18.20 17.36 100 700 -0.0
22/06/2021
17.36
 262,800 17.52 17.56 17.28 0 400 -0.0
21/06/2021
17.52
 271,300 17.64 17.64 17.12 1,700 17,700 -0.7
18/06/2021
17.64
 355,900 17.40 17.68 17.24 3,200 300 0.1
17/06/2021
17.40
 397,000 17.28 17.40 17.00 13,400 1,000 0.5
16/06/2021
17.28
 415,200 17.60 17.88 17.08 4,700 10,300 -0.2
15/06/2021
17.60
 438,700 17.56 17.64 16.88 21,900 2,400 0.8
14/06/2021
17.56
 569,900 17.02 17.64 16.72 2,700 1,000 0.1
11/06/2021
17.02
 402,400 16.90 17.28 16.92 7,100 0 0.3
10/06/2021
16.90
 1,492,300 15.79 16.90 15.95 27,500 0 1.1
09/06/2021
15.79
 487,500 15.59 15.79 15.27 8,900 9,900 -0.0
08/06/2021
15.59
 690,200 15.93 16.48 15.51 10,500 0 0.4
07/06/2021
15.93
 457,900 15.93 16.07 15.27 200 500 -0.0
04/06/2021
15.93
 604,000 15.91 16.11 15.39 20,200 0 0.8
03/06/2021
15.91
 752,200 15.65 16.25 15.55 4,100 10,300 -0.2
02/06/2021
15.65
 587,300 16.28 16.28 15.15 3,600 8,200 -0.2
01/06/2021
16.28
 453,400 16.48 16.84 16.28 700 1,800 -0.0
31/05/2021
16.48
 546,300 15.53 16.52 15.39 10,300 0 0.4
28/05/2021
15.53
 561,200 15.47 15.67 15.39 7,700 0 0.3
27/05/2021
15.47
 919,200 15.67 15.87 15.39 12,600 0 0.5
26/05/2021
15.67
 728,700 15.31 15.67 15.09 14,200 0 0.5
25/05/2021
15.31
 701,100 15.35 15.67 15.19 19,400 200 0.7
24/05/2021
15.35
 919,600 14.57 15.43 14.79 10,200 200 0.4
21/05/2021
14.57
 938,700 13.98 14.69 14.02 19,500 200 0.7
20/05/2021
13.98
 282,900 13.88 14.15 13.78 6,900 200 0.2
19/05/2021
13.88
 322,100 13.96 13.96 13.86 1,300 0 0.0
18/05/2021
13.96
 458,500 14.06 14.08 13.82 2,400 5,400 -0.1
17/05/2021
14.06
 341,600 14.19 14.27 13.94 0 8,100 -0.3
14/05/2021
14.19
 320,500 14.39 14.47 14.06 0 21,400 -0.8
13/05/2021
14.39
 490,400 14.06 14.79 13.86 3,500 21,800 -0.7
12/05/2021
14.06
 304,100 14.02 14.15 13.88 9,300 0 0.3
11/05/2021
14.02
 564,400 13.88 14.39 13.82 100 6,500 -0.2
10/05/2021
13.88
 542,900 14.31 14.31 13.82 0 25,800 -0.9
07/05/2021
14.31
 263,500 14.47 14.55 14.23 1,800 2,000 -0.0
06/05/2021
14.47
 424,100 14.75 14.75 14.47 0 4,000 -0.1
05/05/2021
14.75
 881,700 14.63 14.99 14.45 1,000 2,700 -0.1
04/05/2021
14.63
 531,800 14.43 15.23 14.06 6,900 3,100 0.1
29/04/2021
14.43
 283,400 14.43 14.59 14.35 9,500 0 0.3
28/04/2021
14.43
 442,100 14.51 14.75 14.43 9,600 2,200 0.3
27/04/2021
14.51
 321,800 14.51 14.61 14.31 7,400 0 0.3
26/04/2021
14.51
 312,300 14.95 14.95 14.47 1,800 7,100 -0.2
23/04/2021
14.95
 703,800 14.79 14.95 14.55 25,900 600 0.9
22/04/2021
14.79
 532,400 15.29 15.39 14.77 0 28,500 -1.1
20/04/2021
15.29
 538,600 15.41 15.47 14.99 6,300 12,100 -0.2
19/04/2021
15.41
 1,110,200 15.27 15.47 14.95 21,900 2,800 0.7
16/04/2021
15.27
 1,038,200 14.43 15.27 14.27 6,600 5,700 0.0
15/04/2021
14.43
 402,600 14.67 14.67 14.31 10,200 6,800 0.1
14/04/2021
14.67
 684,900 14.27 14.67 14.06 38,900 500 1.4
13/04/2021
14.27
 953,500 14.59 14.63 14.02 300 3,900 -0.1
12/04/2021
14.59
 693,600 14.41 14.93 14.39 17,400 13,700 0.2
09/04/2021
14.41
 499,200 14.55 14.79 14.29 11,400 700 0.4
08/04/2021
14.55
 646,800 14.35 14.63 14.19 9,000 600 0.3
07/04/2021
14.35
 798,700 14.47 14.79 14.19 100 3,300 -0.1
06/04/2021
14.47
 834,300 14.81 15.17 14.27 8,600 3,500 0.2
05/04/2021
14.81
 977,300 13.84 14.81 14.15 12,600 200 0.5
02/04/2021
13.84
 979,200 13.34 14.02 13.54 20,000 600 0.7
01/04/2021
13.34
 769,700 13.26 13.64 13.20 6,300 143,600 -4.6
31/03/2021
13.26
 447,700 13.38 13.62 13.02 600 4,100 -0.1
30/03/2021
13.38
 977,600 13.10 13.54 13.26 0 800 -0.0
29/03/2021
13.10
 1,488,600 12.26 13.10 12.54 12,200 5,600 0.2
26/03/2021
12.26
 786,800 11.85 12.36 11.75 4,400 600 0.1
25/03/2021
11.85
 336,100 11.69 11.98 11.65 1,000 0 0.0
24/03/2021
11.69
 363,900 11.89 12.06 11.59 0 0 0
23/03/2021
11.89
 359,000 12.30 12.30 11.77 600 200 0.0
22/03/2021
12.30
 147,700 12.34 12.38 12.10 0 3,500 -0.1
19/03/2021
12.34
 130,400 12.54 12.54 12.26 0 0 0
18/03/2021
12.54
 180,300 12.54 12.62 12.34 100 0 0.0
17/03/2021
12.54
 335,200 12.32 12.74 12.20 3,700 0 0.1
16/03/2021
12.32
 159,800 12.54 12.56 12.26 0 0 0
15/03/2021
12.54
 243,200 12.62 12.66 12.32 0 14,700 -0.5
12/03/2021
12.62
 585,900 12.40 12.82 12.46 400 5,900 -0.2
11/03/2021
12.40
 342,400 12.22 12.42 12.22 0 6,900 -0.2
10/03/2021
12.22
 167,900 12.28 12.30 11.98 1,800 2,500 -0.0
09/03/2021
12.28
 247,800 12.34 12.42 11.98 2,900 1,500 0.0
08/03/2021
12.34
 384,500 11.85 12.46 11.85 87,800 0 2.6
05/03/2021
11.85
 254,600 11.89 11.89 11.45 22,000 0 0.6
04/03/2021
11.89
 239,800 12.28 12.30 11.65 0 2,000 -0.1
03/03/2021
12.28
 507,800 11.96 12.58 11.81 2,800 2,200 0.0
02/03/2021
11.96
 280,000 11.75 11.98 11.75 50,200 500 1.5
01/03/2021
11.75
 236,000 11.69 11.85 11.73 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |