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)
13/09/2019
27.73
 110,760 27.25 27.76 26.50 0 3,000 -0.1
12/09/2019
27.25
 79,660 26.69 27.35 27.00 0 0 0
11/09/2019
26.69
 121,430 26.25 27.00 25.75 0 4,000 -0.2
10/09/2019
26.25
 282,420 27.44 27.44 25.75 0 3,000 -0.1
09/09/2019
27.44
 174,210 27.95 28.01 27.44 0 0 0
06/09/2019
27.95
 175,990 27.91 28.82 27.91 800 2,560 -0.1
05/09/2019
27.91
 212,570 26.69 27.91 26.69 1,400 0 0.1
04/09/2019
26.69
 516,180 27.51 27.51 26.19 0 0 0
03/09/2019
27.51
 331,230 28.10 29.14 26.88 0 0 0
30/08/2019
28.10
 1,033,200 30.21 30.52 28.10 450 119,640 -5.6
29/08/2019
30.21
 938,820 32.15 32.28 29.92 0 13,450 -0.7
28/08/2019
32.15
 407,360 33.53 33.60 31.90 510 0 0.0
27/08/2019
33.53
 310,380 33.47 34.10 33.09 0 0 0
26/08/2019
33.47
 390,800 33.22 33.91 32.97 160 0 0.0
23/08/2019
33.22
 508,020 33.35 33.60 32.15 3,150 1,000 0.1
22/08/2019
33.35
 338,010 32.72 34.04 32.72 11,900 0 0.6
21/08/2019
32.72
 435,590 32.97 34.10 32.59 400 0 0.0
20/08/2019
32.97
 820,300 30.83 32.97 31.40 6,000 0 0.3
19/08/2019
30.83
 287,270 30.21 31.05 30.21 0 0 0
16/08/2019
30.21
 794,490 29.52 30.96 29.45 10,000 0 0.5
15/08/2019
29.52
 554,520 29.52 29.77 28.92 0 400 -0.0
14/08/2019
29.52
 578,410 30.14 30.77 29.20 0 0 0
13/08/2019
30.14
 465,220 30.14 30.77 29.83 0 2,300 -0.1
12/08/2019
30.14
 233,650 30.14 31.09 29.83 0 0 0
09/08/2019
30.14
 390,530 30.71 31.90 30.14 400 0 0.0
08/08/2019
30.71
 673,070 29.33 31.21 29.33 0 0 0
07/08/2019
29.33
 446,140 29.64 30.14 29.08 100 0 0.0
06/08/2019
29.64
 420,520 29.52 30.14 29.08 1,000 0 0.0
05/08/2019
29.52
 457,490 28.89 30.27 28.89 400 0 0.0
02/08/2019
28.89
 475,710 27.63 29.20 27.54 1,400 0 0.1
01/08/2019
27.63
 193,190 27.54 27.82 27.19 0 4,290 -0.2
31/07/2019
27.54
 415,500 27.00 27.88 27.00 0 0 0
30/07/2019
27.00
 333,040 27.25 27.82 26.91 0 0 0
29/07/2019
27.25
 293,800 26.06 27.32 26.12 0 0 0
26/07/2019
26.06
 157,860 25.87 26.19 25.75 0 0 0
25/07/2019
25.87
 478,020 25.06 26.06 24.87 10 0 0.0
24/07/2019
25.06
 219,230 25.18 25.94 25.06 0 0 0
23/07/2019
25.18
 381,790 24.74 25.56 24.81 2,000 0 0.1
22/07/2019
24.74
 350,570 23.67 24.74 22.92 0 0 0
19/07/2019
23.67
 176,100 23.67 23.83 23.55 0 0 0
18/07/2019
23.67
 121,180 23.80 23.80 23.52 0 0 0
17/07/2019
23.80
 300,510 23.86 24.18 23.55 0 0 0
16/07/2019
23.86
 124,640 23.83 24.37 23.74 0 0 0
15/07/2019
23.83
 254,630 23.24 23.83 23.42 0 0 0
12/07/2019
23.24
 167,610 23.14 23.52 23.14 0 0 0
11/07/2019
23.14
 41,350 23.05 23.14 22.80 0 0 0
10/07/2019
23.05
 40,620 23.24 23.24 23.05 0 0 0
09/07/2019
23.24
 44,380 23.14 23.30 22.92 0 0 0
08/07/2019
23.14
 80,680 23.42 23.42 22.92 0 0 0
05/07/2019
23.42
 74,460 23.46 23.61 23.24 0 0 0
04/07/2019
23.46
 67,190 23.36 23.61 23.33 0 0 0
03/07/2019
23.36
 69,190 23.42 23.55 23.24 0 0 0
02/07/2019
23.42
 42,880 23.86 23.86 23.36 0 0 0
01/07/2019
23.86
 157,390 22.98 23.86 22.98 81,970 0 3.1
28/06/2019
22.98
 94,840 23.36 23.36 22.67 0 0 0
27/06/2019
23.36
 82,860 23.33 24.05 23.08 0 0 0
26/06/2019
23.33
 60,050 23.36 23.42 23.24 0 0 0
25/06/2019
23.36
 129,460 22.95 23.74 22.70 0 0 0
24/06/2019
22.95
 48,180 23.11 23.11 22.76 0 0 0
21/06/2019
23.11
 61,230 22.92 23.30 22.98 0 0 0
20/06/2019
22.92
 99,780 22.54 22.98 22.54 0 0 0
19/06/2019
22.54
 105,440 22.51 22.98 22.36 0 0 0
18/06/2019
22.51
 219,580 23.11 23.24 22.51 0 800 -0.0
17/06/2019
23.11
 124,580 23.86 23.86 23.05 0 1,000 -0.0
14/06/2019
23.86
 166,710 23.89 24.43 23.86 0 0 0
13/06/2019
23.89
 160,270 24.18 24.30 23.86 0 0 0
12/06/2019
24.18
 140,460 24.81 24.81 24.11 0 0 0
11/06/2019
24.81
 74,870 24.99 25.12 24.74 0 0 0
10/06/2019
24.99
 176,120 24.30 25.24 24.24 0 0 0
07/06/2019
24.30
 65,990 24.30 24.55 24.24 0 0 0
06/06/2019
24.30
 58,360 24.11 24.37 24.11 0 0 0
05/06/2019
24.11
 70,490 24.02 24.43 23.99 0 0 0
04/06/2019
24.02
 58,460 23.99 24.68 23.99 0 0 0
03/06/2019
23.99
 105,230 24.81 24.81 23.99 0 20,360 -0.8
31/05/2019
24.81
 44,970 24.87 24.99 24.46 0 0 0
30/05/2019
24.87
 100,730 24.99 25.24 24.37 0 0 0
29/05/2019
24.99
 82,190 25.43 25.43 24.99 0 0 0
28/05/2019
25.43
 146,270 25.56 25.75 25.31 0 0 0
27/05/2019
25.56
 112,630 25.18 25.94 25.18 0 0 0
24/05/2019
25.18
 255,860 24.55 25.56 24.49 0 0 0
23/05/2019
24.55
 31,790 24.49 24.55 24.24 0 0 0
22/05/2019
24.49
 85,450 24.30 24.49 24.05 0 0 0
21/05/2019
24.30
 22,570 24.37 24.37 24.18 0 0 0
20/05/2019
24.37
 48,280 23.86 24.46 23.86 0 0 0
17/05/2019
23.86
 62,640 24.05 24.87 23.86 0 14,950 -0.6
16/05/2019
24.05
 40,930 24.02 24.33 24.02 0 0 0
15/05/2019
24.02
 77,510 24.24 24.49 24.02 0 30,080 -1.2
14/05/2019
24.24
 107,510 25.12 25.12 24.24 0 0 0
13/05/2019
25.12
 54,320 25.12 25.12 24.49 0 0 0
10/05/2019
25.12
 48,650 25.12 25.37 24.81 0 3,600 -0.1
09/05/2019
25.12
 78,460 25.81 26.03 25.12 0 14,310 -0.6
08/05/2019: Cổ tức tiền mặt tỉ lệ: 14%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
08/05/2019
25.81
 208,850 24.82 26.19 25.62 630 0 0.0
07/05/2019
24.83
 90,940 24.54 25.15 24.74 3,600 0 0.2
06/05/2019
24.54
 83,510 24.83 24.83 24.38 100 0 0.0
03/05/2019
24.83
 20,010 24.95 24.95 24.74 0 0 0
02/05/2019
24.95
 50,080 24.87 25.07 24.74 4,010 10 0.2
26/04/2019
24.87
 25,590 24.79 24.87 24.38 0 0 0
25/04/2019
24.79
 35,140 24.74 24.95 24.70 10 0 0.0
24/04/2019
24.74
 114,040 23.84 25.11 24.46 7,050 0 0.4
23/04/2019
23.84
 30,390 23.27 23.89 23.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |