CTCP Đạt Phương (dpg)

52.90
0
(0%)
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
(2024-10-15) 		-2.40 -4.34% 20,521,700 -205,600 -10.0
50.40
57.70
52.90
2 tháng
(2024-09-16) 		-1.10 -2.04% 39,863,900 -731,800 -38.9
50.40
57.90
52.90
3 tháng
(2024-08-16) 		1.10 2.12% 53,963,700 -506,274 -27.2
50.40
57.90
52.90
6 tháng
(2024-05-20) 		-3.03 -5.41% 126,824,300 -1,038,054 -62.1
45.60
62
52.90
12 tháng
(2023-11-20) 		15.45 41.26% 243,359,100 2,455,446 110.4
37.20
62
52.90
24 tháng
(2022-11-25) 		28.94 120.80% 471,398,200 2,938,403 126.1
23.96
62
52.90
36 tháng
(2021-11-30) 		-28.95 -35.37% 686,832,300 3,491,684 151.2
17.66
81.85
52.90
60 tháng
(2019-12-11) 		25.11 90.37% 975,556,200 3,370,274 125.0
12.66
89.91
52.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
15.80
 294,580 16.15 16.32 15.66 2,360 14,020 -0.3
23/06/2020
16.15
 317,040 16.32 16.58 15.66 2,500 12,940 -0.3
22/06/2020
16.32
 442,490 16.06 16.71 16.06 3,870 0 0.1
19/06/2020
16.06
 313,000 15.31 16.06 15.34 25,470 0 0.6
18/06/2020
15.31
 114,340 15.34 15.53 15.01 2,220 5,120 -0.1
17/06/2020
15.34
 183,790 15.34 15.66 15.14 0 8,200 -0.2
16/06/2020
15.34
 541,130 15.08 15.66 15.08 0 28,010 -0.7
15/06/2020
15.08
 748,940 16.19 16.61 15.08 0 30,790 -0.7
12/06/2020
16.19
 452,280 16.64 16.64 15.60 3,280 7,820 -0.1
11/06/2020
16.64
 885,140 17.88 18.21 16.64 7,040 3,690 0.1
10/06/2020
17.88
 744,870 17.04 18.01 16.45 11,430 1,430 0.3
09/06/2020
17.04
 630,660 17.00 17.43 16.94 10,970 0 0.3
08/06/2020
17.00
 1,362,650 15.89 17.00 15.89 34,220 0 0.9
05/06/2020
15.89
 208,640 15.63 16.02 15.40 15,120 0 0.4
04/06/2020
15.63
 404,820 15.80 15.93 15.63 0 9,190 -0.2
03/06/2020
15.80
 147,260 15.86 16.12 15.80 800 14,730 -0.3
02/06/2020
15.86
 316,850 15.93 16.32 15.80 20,890 4,750 0.4
01/06/2020
15.93
 235,030 15.66 15.96 15.60 8,180 1,770 0.2
29/05/2020
15.66
 210,530 15.60 15.89 15.53 210 0 0.0
28/05/2020
15.60
 244,760 15.73 15.86 15.44 11,950 3,820 0.2
27/05/2020
15.73
 361,870 16.32 16.58 15.73 8,080 16,720 -0.2
26/05/2020
16.32
 341,820 15.83 16.38 15.83 26,940 0 0.7
25/05/2020
15.83
 282,160 15.47 15.99 15.47 11,790 4,310 0.2
22/05/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/05/2020
15.47
 548,750 16.58 16.84 15.47 5,190 8,570 -0.1
21/05/2020
16.58
 316,330 16.83 17.14 16.52 100 4,140 -0.1
20/05/2020
16.83
 422,650 16.83 17.27 16.80 2,680 560 0.1
19/05/2020
16.83
 781,070 16.23 17.27 16.39 16,600 0 0.4
18/05/2020
16.23
 181,720 16.14 16.26 16.04 1,880 2,880 -0.0
15/05/2020
16.14
 384,370 16.30 16.55 16.01 4,260 2,510 0.0
14/05/2020
16.30
 420,150 16.08 16.55 15.64 7,110 0 0.2
13/05/2020
16.08
 347,980 16.64 16.64 16.01 6,380 0 0.2
12/05/2020
16.64
 497,740 16.11 16.92 16.11 11,320 400 0.3
11/05/2020
16.11
 624,630 15.07 16.11 15.04 29,270 0 0.7
08/05/2020
15.07
 433,590 14.73 15.39 14.73 580 30 0.0
07/05/2020
14.73
 164,540 15.01 15.01 14.73 1,020 3,310 -0.1
06/05/2020
15.01
 243,160 15.07 15.13 14.73 0 2,720 -0.1
05/05/2020
15.07
 378,290 14.98 15.39 14.44 0 8,640 -0.2
04/05/2020
14.98
 156,930 15.07 15.20 14.76 0 6,600 -0.2
29/04/2020
15.07
 212,700 15.39 15.45 15.01 0 2,830 -0.1
28/04/2020
15.39
 252,570 15.26 15.45 14.98 0 5,420 -0.1
27/04/2020
15.26
 251,930 15.54 15.54 15.01 0 6,270 -0.2
24/04/2020
15.54
 227,090 15.51 15.64 15.13 2,800 4,010 -0.0
23/04/2020
15.51
 206,380 15.61 15.76 15.17 250 10,550 -0.3
22/04/2020
15.61
 201,380 15.76 15.76 14.76 1,870 2,480 -0.0
21/04/2020
15.76
 288,880 15.89 15.95 15.04 1,490 9,130 -0.2
20/04/2020
15.89
 672,730 15.39 16.20 14.66 4,280 4,850 -0.0
17/04/2020
15.39
 926,170 16.52 16.77 15.39 1,000 9,100 -0.2
16/04/2020
16.52
 350,430 16.83 16.83 16.01 2,270 5,130 -0.1
15/04/2020
16.83
 610,600 16.20 17.14 16.33 20,110 1,370 0.5
14/04/2020
16.20
 559,510 15.64 16.20 15.32 6,940 6,540 0.0
13/04/2020
15.64
 429,200 15.64 15.83 15.26 9,010 0 0.2
10/04/2020
15.64
 327,830 15.45 15.76 15.23 3,160 3,640 -0.0
09/04/2020
15.45
 414,170 14.69 15.67 14.79 18,850 0 0.5
08/04/2020
14.69
 254,060 14.66 14.76 14.19 12,340 0 0.3
07/04/2020
14.66
 232,250 14.54 14.88 14.26 11,250 0 0.3
06/04/2020
14.54
 412,960 13.69 14.63 13.91 28,090 4,630 0.5
03/04/2020
13.69
 350,550 13.50 13.82 13.28 3,490 0 0.1
01/04/2020
13.50
 149,640 13.38 13.75 13.12 0 2,650 -0.1
31/03/2020
13.38
 323,160 13.82 14.13 12.87 3,000 0 0.1
30/03/2020
13.82
 327,800 14.51 14.51 13.50 3,000 0 0.1
27/03/2020
14.51
 141,130 14.69 14.95 14.32 2,650 2,000 0.0
26/03/2020
14.69
 395,630 15.39 15.39 14.32 0 0 0
25/03/2020
15.39
 105,380 14.85 15.51 14.85 0 0 0
24/03/2020
14.85
 275,610 14.98 15.26 13.97 2,000 0 0.0
23/03/2020
14.98
 250,020 16.08 16.08 14.98 1,000 0 0.0
20/03/2020
16.08
 128,180 16.14 16.42 15.89 0 0 0
19/03/2020
16.14
 184,880 16.61 16.61 15.83 0 20 -0.0
18/03/2020
16.61
 314,750 16.23 16.70 15.83 0 20 -0.0
17/03/2020
16.23
 425,710 15.20 16.23 14.44 0 1,000 -0.0
16/03/2020
15.20
 327,950 15.57 16.01 14.95 0 1,980 -0.0
13/03/2020
15.57
 470,590 14.73 15.57 13.72 0 8,410 -0.2
12/03/2020
14.73
 701,840 15.83 15.83 14.73 0 21,810 -0.5
11/03/2020
15.83
 729,150 16.92 17.33 15.76 2,000 35,110 -0.8
10/03/2020
16.92
 490,360 17.49 17.71 16.30 5,870 3,380 0.1
09/03/2020
17.49
 62,820 18.78 18.78 17.49 0 0 0
06/03/2020
18.78
 295,850 18.34 18.78 17.74 520 2,980 -0.1
05/03/2020
18.34
 517,960 18.71 19.28 17.90 11,110 8,360 0.1
04/03/2020
18.71
 393,610 17.58 18.71 17.58 26,260 0 0.8
03/03/2020
17.58
 420,560 16.45 17.58 16.74 5,110 0 0.1
02/03/2020
16.45
 280,120 16.36 17.14 16.30 0 15,120 -0.4
28/02/2020
16.36
 368,420 17.58 17.58 16.36 0 2,790 -0.1
27/02/2020
17.58
 239,300 17.33 17.83 16.58 0 9,710 -0.3
26/02/2020
17.33
 164,910 16.96 18.12 16.23 0 1,590 -0.0
25/02/2020
16.96
 584,470 17.40 17.40 16.20 0 1,710 -0.0
24/02/2020
17.40
 290,680 18.68 18.68 17.40 0 6,480 -0.2
21/02/2020
18.68
 233,460 18.71 19.53 18.34 1,560 9,620 -0.2
20/02/2020
18.71
 184,260 18.84 18.97 18.46 2,620 260 0.1
19/02/2020
18.84
 151,630 18.27 18.84 18.09 3,970 820 0.1
18/02/2020
18.27
 178,340 18.90 18.90 18.09 0 2,350 -0.1
17/02/2020
18.90
 140,610 18.65 19.12 18.21 0 2,680 -0.1
14/02/2020
18.65
 271,890 17.93 18.97 17.58 100 0 0.0
13/02/2020
17.93
 350,580 16.77 17.93 16.64 6,090 0 0.2
12/02/2020
16.77
 138,420 16.70 17.36 16.64 1,100 0 0.0
11/02/2020
16.70
 105,490 16.45 16.83 16.36 3,230 1,390 0.0
10/02/2020
16.45
 571,260 17.33 17.90 16.33 5,300 5,200 0.0
07/02/2020
17.33
 140,570 16.20 17.33 17.33 0 0 0
06/02/2020
16.20
 89,060 15.17 16.20 15.17 3,250 0 0.1
05/02/2020
15.17
 741,470 15.17 15.70 14.19 31,950 300 0.8
04/02/2020
15.17
 430,230 16.30 16.30 15.17 0 480 -0.0
03/02/2020
16.30
 119,450 17.52 17.52 16.30 0 990 -0.0

Chính sách bảo mật | Điều khoản sử dụng |