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
(2024-10-14) 		-3 -5.42% 20,503,800 -332,400 -16.7
50.40
57.70
52.90
2 tháng
(2024-09-16) 		-1.60 -2.96% 39,341,800 -831,600 -44.2
50.40
57.90
52.90
3 tháng
(2024-08-15) 		3.60 7.38% 54,060,200 -568,174 -30.6
48.80
57.90
52.90
6 tháng
(2024-05-17) 		-2.54 -4.63% 127,667,400 -1,135,454 -67.2
45.60
62
52.90
12 tháng
(2023-11-20) 		14.95 39.92% 242,837,000 2,355,646 105.2
37.20
62
52.90
24 tháng
(2022-11-24) 		29.97 133.61% 471,565,800 2,851,145 121.2
22.43
62
52.90
36 tháng
(2021-11-29) 		-31.33 -37.41% 687,138,300 3,415,484 146.0
17.66
83.73
52.90
60 tháng
(2019-12-10) 		25.21 92.71% 975,162,570 3,266,874 119.6
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)
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
21/11/2018
19.26
 70,530 19.36 19.82 19.26 0 0 0
20/11/2018
19.36
 61,820 18.10 19.36 18.10 0 0 0
19/11/2018
18.10
 25,510 17.77 18.22 17.73 0 0 0
16/11/2018
17.77
 43,040 17.77 17.81 17.09 0 0 0
15/11/2018
17.77
 58,510 17.85 17.85 17.05 0 0 0
14/11/2018
17.85
 27,230 17.89 18.26 17.25 0 0 0
13/11/2018
17.89
 9,280 17.97 17.97 17.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |