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)
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
31/01/2020
17.52
 176,350 18.84 19.22 17.52 0 6,220 -0.2
30/01/2020
18.84
 100,470 18.97 19.78 18.21 2,310 1,170 0.0
22/01/2020
18.97
 346,720 19.00 19.15 17.74 8,610 1,050 0.2
21/01/2020
19.00
 455,010 20.41 20.41 19.00 0 1,750 -0.1
20/01/2020
20.41
 489,310 21.92 21.92 20.41 1,910 2,850 -0.0
17/01/2020
21.92
 80,370 22.10 22.48 21.48 1,680 5,250 -0.1
16/01/2020
22.10
 74,940 21.67 22.29 21.60 5,670 0 0.2
15/01/2020
21.67
 37,240 21.79 22.07 21.63 3,000 0 0.1
14/01/2020
21.79
 35,490 21.98 22.23 21.63 4,000 0 0.1
13/01/2020
21.98
 338,800 22.67 23.02 21.10 4,790 670 0.1
10/01/2020
22.67
 108,090 23.49 23.61 22.67 1,460 3,230 -0.1
09/01/2020
23.49
 65,770 22.89 23.67 22.80 3,880 0 0.1
08/01/2020
22.89
 119,800 22.61 23.11 22.61 4,620 0 0.2
07/01/2020
22.61
 402,020 23.61 23.61 22.01 10,440 49,820 -1.4
06/01/2020
23.61
 281,160 24.87 24.99 23.42 270 2,760 -0.1
03/01/2020
24.87
 101,260 25.56 25.59 24.68 4,530 16,250 -0.5
02/01/2020
25.56
 88,650 25.75 25.75 25.12 1,910 210 0.1
31/12/2019
25.75
 95,340 25.94 26.31 24.49 500 5,300 -0.2
30/12/2019
25.94
 101,240 26.38 27.13 25.94 7,300 820 0.3
27/12/2019
26.38
 60,720 26.38 26.56 26.12 0 1,270 -0.1
26/12/2019
26.38
 61,900 26.88 26.88 26.31 400 60 0.0
25/12/2019
26.88
 126,130 25.87 27.00 25.43 3,210 110 0.1
24/12/2019
25.87
 196,640 25.03 26.00 24.87 7,300 820 0.3
23/12/2019
25.03
 205,800 26.88 27.63 25.03 1,000 1,740 -0.0
20/12/2019
26.88
 127,420 27.82 27.95 26.88 510 5,310 -0.2
19/12/2019
27.82
 41,360 28.26 28.26 27.63 90 1,440 -0.1
18/12/2019
28.26
 75,270 27.69 28.26 26.38 2,090 360 0.1
17/12/2019
27.69
 61,870 27.88 28.07 27.63 0 4,080 -0.2
16/12/2019
27.88
 125,570 27.88 28.13 27.51 0 6,080 -0.3
13/12/2019
27.88
 47,100 28.07 28.13 27.76 0 1,450 -0.1
12/12/2019
28.07
 68,380 27.79 28.13 27.76 360 0 0.0
11/12/2019
27.79
 54,940 27.19 27.82 27.19 580 1,460 -0.0
10/12/2019
27.19
 128,470 27.98 27.98 27.13 1,000 4,600 -0.2
09/12/2019
27.98
 50,200 27.76 28.04 27.63 22,990 3,160 0.9
06/12/2019
27.76
 64,510 28.07 28.20 27.76 160 5,180 -0.2
05/12/2019
28.07
 84,570 27.63 28.13 27.63 0 20 -0.0
04/12/2019
27.63
 40,730 27.32 27.63 27.32 0 2,410 -0.1
03/12/2019
27.32
 188,820 26.81 27.82 26.81 7,500 19,610 -0.5
02/12/2019
26.81
 209,920 28.67 29.01 26.81 1,750 4,060 -0.1
29/11/2019
28.67
 112,640 28.64 29.01 28.60 1,040 830 0.0
28/11/2019
28.64
 188,930 29.39 29.39 28.51 600 6,760 -0.3
27/11/2019
29.39
 64,740 29.70 29.83 29.39 0 5,080 -0.2
26/11/2019
29.70
 62,580 29.52 30.36 29.58 460 1,780 -0.1
25/11/2019
29.52
 102,090 29.52 29.80 29.20 70 5,910 -0.3
22/11/2019
29.52
 151,560 30.52 30.77 29.01 1,630 3,570 -0.1
21/11/2019
30.52
 178,900 30.39 30.74 30.17 2,660 360 0.1
20/11/2019
30.39
 54,890 30.58 30.77 30.39 0 1,070 -0.1
19/11/2019
30.58
 103,800 30.39 30.65 30.17 6,500 0 0.3
18/11/2019
30.39
 191,380 30.90 30.90 30.14 4,300 3,640 0.0
15/11/2019
30.90
 143,690 30.77 31.02 30.52 8,910 0 0.4
14/11/2019
30.77
 112,170 30.58 31.02 30.46 3,610 910 0.1
13/11/2019
30.58
 174,500 31.05 31.15 30.55 2,030 7,610 -0.3
12/11/2019
31.05
 307,350 29.92 31.05 29.83 7,200 30 0.3
11/11/2019
29.92
 132,860 29.83 30.27 29.61 1,530 5,320 -0.2
08/11/2019
29.83
 160,930 29.83 30.21 29.52 3,950 1,410 0.1
07/11/2019
29.83
 181,410 29.01 29.95 28.95 9,070 0 0.4
06/11/2019
29.01
 153,840 28.89 29.20 28.70 2,600 740 0.1
05/11/2019
28.89
 80,600 28.45 29.20 28.38 2,320 0 0.1
04/11/2019
28.45
 198,470 28.79 28.89 28.45 0 610 -0.0
01/11/2019
28.79
 153,800 28.98 28.98 28.70 0 540 -0.0
31/10/2019
28.98
 146,270 29.04 29.39 28.76 2,110 2,540 -0.0
30/10/2019
29.04
 135,140 29.04 29.17 28.76 90 1,230 -0.1
29/10/2019
29.04
 104,400 29.26 29.26 28.95 3,020 0 0.1
28/10/2019
29.26
 151,810 28.10 29.36 28.10 5,300 0 0.2
25/10/2019
28.10
 118,980 28.07 28.26 27.51 4,840 0 0.2
24/10/2019
28.07
 68,170 28.01 28.32 27.76 0 0 0
23/10/2019
28.01
 254,360 27.51 28.35 27.00 2,870 0 0.1
22/10/2019
27.51
 131,720 26.75 27.69 26.44 360 0 0.0
21/10/2019
26.75
 433,470 28.60 28.60 26.75 0 0 0
18/10/2019
28.60
 89,000 28.45 29.04 28.45 0 0 0
17/10/2019
28.45
 123,520 27.95 28.64 27.82 0 0 0
16/10/2019
27.95
 61,370 28.07 28.26 27.85 0 0 0
15/10/2019
28.07
 48,590 28.26 28.32 28.04 0 0 0
14/10/2019
28.26
 114,640 28.04 28.57 27.91 29,360 0 1.3
11/10/2019
28.04
 81,810 27.82 28.45 27.63 0 0 0
10/10/2019
27.82
 271,660 28.38 28.57 27.44 0 0 0
09/10/2019
28.38
 392,980 29.20 29.64 27.95 0 0 0
08/10/2019
29.20
 119,820 29.20 29.64 28.89 0 960 -0.0
07/10/2019
29.20
 107,790 29.95 30.14 29.20 0 0 0
04/10/2019
29.95
 112,460 30.24 30.46 29.89 0 0 0
03/10/2019
30.24
 280,060 29.33 30.46 28.89 0 0 0
02/10/2019
29.33
 80,480 29.64 30.14 29.33 13,580 0 0.6
01/10/2019
29.64
 325,950 27.76 29.67 27.44 17,980 100 0.8
30/09/2019
27.76
 76,110 27.88 27.95 27.63 0 0 0
27/09/2019
27.88
 70,880 27.88 28.13 27.44 0 0 0
26/09/2019
27.88
 81,380 28.01 28.07 27.63 0 0 0
25/09/2019
28.01
 139,380 27.19 28.01 26.75 0 2,470 -0.1
24/09/2019
27.19
 85,690 26.81 27.32 26.69 0 0 0
23/09/2019
26.81
 64,720 26.69 27.32 26.44 0 0 0
20/09/2019
26.69
 182,670 27.00 27.00 26.41 0 630 -0.0
19/09/2019
27.00
 322,410 27.79 28.10 26.94 0 3,420 -0.1
18/09/2019
27.79
 107,440 27.98 28.32 27.79 0 5,000 -0.2
17/09/2019
27.98
 65,470 28.13 28.26 27.95 0 0 0
16/09/2019
28.13
 140,780 27.73 28.57 27.66 6,250 2,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |