CTCP Đạt Phương (dpg)

52
0.20
(0.39%)

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)
22/04/2019
23.27
139,520 23.72 23.72 23.11 0 0 0
19/04/2019
23.72
27,360 23.68 23.84 23.64 0 0 0
18/04/2019
23.68
41,530 23.72 23.84 23.56 0 0 0
17/04/2019
23.72
45,010 24.09 24.54 23.72 0 0 0
16/04/2019
24.09
60,540 24.13 24.13 23.84 0 0 0
12/04/2019
24.13
26,830 23.84 25.28 23.84 0 0 0
11/04/2019
23.84
22,160 23.64 24.13 23.72 0 0 0
10/04/2019
23.64
88,590 24.42 24.42 23.44 0 500 -0.0
09/04/2019
24.42
55,090 24.91 25.32 24.42 0 0 0
08/04/2019
24.91
29,690 25.44 25.44 24.66 0 1,500 -0.1
05/04/2019
25.44
89,930 25.11 25.77 24.95 500 0 0.0
04/04/2019
25.11
157,830 23.72 25.11 23.52 55,440 1,640 3.2
03/04/2019
23.72
90,540 24.09 24.34 23.52 0 0 0
02/04/2019
24.09
89,600 24.13 24.95 23.72 0 0 0
01/04/2019
24.13
235,890 24.13 24.95 23.48 16,610 0 1.0
29/03/2019
24.13
177,620 25.03 25.15 24.13 0 0 0
28/03/2019
25.03
86,720 25.69 25.69 24.99 0 0 0
27/03/2019
25.69
76,480 25.69 26.14 25.15 0 0 0
26/03/2019
25.69
229,320 25.77 26.05 24.95 10 0 0.0
25/03/2019
25.77
192,430 24.74 26.18 23.84 0 0 0
22/03/2019
24.74
138,260 25.19 25.77 23.80 0 0 0
21/03/2019
25.19
459,770 23.60 25.24 24.13 0 0 0
20/03/2019
23.60
376,350 22.09 23.60 23.31 0 0 0
19/03/2019
22.09
282,660 21.76 22.41 21.60 0 0 0
18/03/2019
21.76
147,290 21.27 21.88 21.19 0 0 0
15/03/2019
21.27
53,220 21.27 21.39 21.06 0 0 0
14/03/2019
21.27
104,260 20.65 21.27 20.70 0 0 0
13/03/2019
20.65
132,650 20.31 20.98 20.31 0 0 0
12/03/2019
20.31
83,840 20.00 20.31 19.67 0 0 0
11/03/2019
20.00
66,320 20.25 20.33 19.94 2,210 0 0.1
08/03/2019
20.25
217,680 19.53 20.25 19.53 0 0 0
07/03/2019
19.53
88,920 19.30 19.59 19.30 0 0 0
06/03/2019
19.30
85,080 19.28 19.55 19.28 0 0 0
05/03/2019
19.28
20,700 19.26 19.59 19.22 0 0 0
04/03/2019
19.26
83,420 19.43 19.71 18.90 0 0 0
01/03/2019
19.43
79,160 18.81 19.63 18.85 0 0 0
28/02/2019
18.81
156,240 19.26 19.39 18.81 0 0 0
27/02/2019
19.26
50,130 19.14 19.43 18.81 0 0 0
26/02/2019
19.14
207,030 19.47 20.04 19.02 0 0 0
25/02/2019
19.47
217,180 18.20 19.47 18.20 0 0 0
22/02/2019
18.20
76,250 18.20 18.24 18.00 0 0 0
21/02/2019
18.20
24,920 18.20 18.32 18.12 0 0 0
20/02/2019
18.20
13,240 18.16 18.20 17.83 0 0 0
19/02/2019
18.16
57,510 18.20 18.40 17.83 0 0 0
18/02/2019
18.20
31,260 18.36 18.40 18.12 0 0 0
15/02/2019
18.36
65,630 18.40 18.45 17.79 0 0 0
14/02/2019
18.40
28,130 18.36 18.45 18.24 0 0 0
13/02/2019
18.36
34,290 18.04 18.73 18.04 0 0 0
12/02/2019
18.04
240,170 18.20 18.20 17.79 0 0 0
11/02/2019
18.20
67,170 18.40 18.81 17.87 0 0 0
01/02/2019
18.40
33,610 18.40 18.61 18.24 0 0 0
31/01/2019
18.40
64,780 18.00 18.57 17.96 0 0 0
30/01/2019
18.00
29,470 17.93 18.20 17.51 0 0 0
29/01/2019
17.93
48,680 18.28 18.32 17.83 0 0 0
28/01/2019
18.28
207,450 17.32 18.53 16.11 0 0 0
25/01/2019
17.32
307,880 18.61 18.61 17.32 0 0 0
24/01/2019
18.61
329,480 19.14 19.80 18.40 0 0 0
23/01/2019
19.14
209,720 19.14 19.22 18.32 0 0 0
22/01/2019
19.14
238,080 19.10 19.14 17.79 0 200 -0.0
21/01/2019
19.10
283,300 20.53 20.53 19.10 0 2,000 -0.1
18/01/2019
20.53
198,230 22.05 22.05 20.53 0 0 0
17/01/2019
22.05
164,080 22.90 23.11 21.35 0 0 0
16/01/2019
22.90
85,390 22.90 23.31 22.74 740 0 0.0
15/01/2019
22.90
188,820 22.78 23.27 22.45 0 0 0
14/01/2019
22.78
87,880 23.19 23.31 22.49 200 0 0.0
11/01/2019
23.19
243,300 22.25 23.31 21.96 1,010 0 0.1
10/01/2019
22.25
198,720 20.86 22.29 20.78 0 0 0
09/01/2019
20.86
31,990 20.78 21.02 20.57 0 0 0
08/01/2019
20.78
13,770 20.74 20.82 20.65 0 0 0
07/01/2019
20.74
105,370 20.74 20.98 20.45 0 0 0
04/01/2019
20.74
19,000 20.78 20.78 20.25 0 0 0
03/01/2019
20.78
82,980 20.90 20.90 20.37 0 0 0
02/01/2019
20.90
224,590 20.82 21.23 20.25 0 0 0
28/12/2018
20.82
9,530 20.82 20.98 20.45 0 0 0
27/12/2018
20.82
108,900 20.57 21.06 20.45 0 0 0
26/12/2018
20.57
43,240 20.45 20.86 20.04 0 0 0
25/12/2018
20.45
38,830 20.70 20.70 20.12 0 0 0
24/12/2018
20.70
24,410 20.45 20.78 20.45 0 0 0
21/12/2018
20.45
5,130 20.45 20.45 20.12 0 250 -0.0
20/12/2018
20.45
38,550 20.57 20.65 20.12 0 0 0
19/12/2018
20.57
48,480 20.65 20.94 20.45 0 0 0
18/12/2018
20.65
118,950 21.23 21.23 20.37 0 500 -0.0
17/12/2018
21.23
31,730 21.43 21.43 20.65 0 0 0
14/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2018
21.43
221,140 21.10 21.51 20.57 0 0 0
13/12/2018
21.10
124,950 20.90 21.39 20.94 0 0 0
12/12/2018
20.90
69,280 20.90 21.02 20.74 0 0 0
11/12/2018
20.90
86,390 20.86 21.14 20.58 0 0 0
10/12/2018
20.86
79,010 20.54 20.90 20.54 0 0 0
07/12/2018
20.54
65,340 20.14 20.86 20.26 0 10 -0.0
06/12/2018
20.14
30,090 20.06 20.26 19.66 0 0 0
05/12/2018
20.06
78,110 20.02 20.06 19.66 0 0 0
04/12/2018
20.02
46,400 20.14 20.78 19.86 1,000 0 0.1
03/12/2018
20.14
179,290 18.86 20.14 18.66 10 0 0.0
30/11/2018
18.86
44,490 18.82 18.90 18.54 0 1,150 -0.1
29/11/2018
18.82
41,970 18.82 19.22 18.58 0 0 0
28/11/2018
18.82
72,550 19.02 19.02 18.18 0 0 0
27/11/2018
19.02
20,050 19.42 19.42 18.86 0 210 -0.0
26/11/2018
19.42
26,490 19.42 19.98 19.18 0 0 0
23/11/2018
19.42
37,960 19.46 19.62 19.26 0 0 0
22/11/2018
19.46
44,210 19.26 20.06 19.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |