CTCP Đạt Phương (dpg)

31.10
0.20
(0.65%)
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
(2026-09-07) 		-2.70 -9.37% 6,123,500 -76,000 1.0
25.90
30.90
30.90
2 tháng
(2026-08-06) 		-3.60 -12.12% 13,133,600 -668,900 -16.8
25.90
30.90
30.90
3 tháng
(2026-07-07) 		-8.35 -24.24% 22,367,700 -314,500 -6.6
25.90
34.45
30.90
6 tháng
(2026-04-08) 		-16.01 -38.02% 56,677,500 -1,116,000 -42.4
25.90
44.08
30.90
12 tháng
(2025-10-10) 		-20.69 -44.21% 161,738,400 4,544,500 198.0
25.90
48.56
30.90
24 tháng
(2024-10-15) 		-7.44 -22.17% 485,494,600 5,565,245 149.9
25.59
50.73
30.90
36 tháng
(2023-10-23) 		5.21 24.93% 726,301,400 8,622,645 291.5
19.94
50.73
30.90
60 tháng
(2021-11-01) 		-22.69 -46.50% 1,180,836,300 9,371,483 303.1
10.71
54.52
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2020
10.73
 338,750 10.45 10.73 10.29 28,830 8,500 0.5
22/10/2020
10.29
 284,420 10.35 10.37 10.09 0 32,470 -0.8
21/10/2020
10.21
 404,700 10.53 10.53 10.21 7,900 0 0.2
20/10/2020
10.57
 288,740 10.29 10.81 10.19 10,510 500 0.3
19/10/2020
10.37
 234,320 10.57 10.65 10.37 5,000 7,640 -0.1
16/10/2020
10.57
 308,060 10.61 10.69 10.45 9,040 3,590 0.1
15/10/2020
10.69
 226,870 10.92 10.96 10.69 0 11,490 -0.3
14/10/2020
10.92
 244,050 11.10 11.14 10.90 13,140 8,820 0.1
13/10/2020
11.12
 590,260 10.53 11.16 10.09 20,370 2,380 0.5
12/10/2020
10.57
 670,250 10.98 11.08 10.53 10,130 8,400 0.1
09/10/2020
10.98
 604,440 11.34 11.38 10.69 18,770 3,200 0.4
08/10/2020
11.34
 396,270 11.42 11.54 11.24 2,000 2,490 0.0
07/10/2020
11.42
 550,960 11.38 11.68 11.36 24,280 0 0.7
06/10/2020
11.50
 727,510 11.68 11.83 11.44 2,700 2,010 0.0
05/10/2020
11.72
 501,940 11.56 11.76 11.40 3,130 0 0.1
02/10/2020
11.56
 805,670 11.87 11.87 10.77 16,000 2,860 0.4
01/10/2020
11.56
 1,299,170 10.96 11.56 10.92 4,220 12,540 -0.2
30/09/2020
10.81
 692,640 10.61 10.87 10.61 12,100 0 0.3
29/09/2020
10.61
 439,250 10.85 10.89 10.61 1,680 0 0.0
28/09/2020
10.83
 894,420 10.37 10.85 10.25 15,620 900 0.4
25/09/2020
10.19
 400,750 10.13 10.31 10.09 0 3,000 -0.1
24/09/2020
10.09
 367,890 10.29 10.45 10.09 0 15,070 -0.4
23/09/2020
10.33
 538,970 10.13 10.57 10.13 1,900 4,740 -0.1
22/09/2020
10.17
 394,300 10.25 10.27 10.03 3,000 7,430 -0.1
21/09/2020
10.25
 667,470 10.25 10.53 10.25 10,530 680 0.3
18/09/2020
10.13
 414,700 9.94 10.21 9.94 6,660 0 0.2
17/09/2020
9.94
 399,790 10.21 10.21 9.82 0 10,860 -0.3
16/09/2020
10.13
 780,620 9.74 10.29 9.66 1,830 11,440 -0.2
15/09/2020
9.78
 429,710 10.09 10.13 9.78 4,360 2,160 0.1
14/09/2020
10.09
 799,130 10.13 10.13 9.86 0 5,640 -0.1
11/09/2020
9.60
 1,110,850 8.99 9.60 8.99 1,960 560 0.0
10/09/2020
8.99
 199,540 9.12 9.14 8.97 30 1,770 0.0
09/09/2020
9.02
 217,120 8.75 9.06 8.71 11,490 200 0.3
08/09/2020
8.77
 189,040 8.77 8.85 8.75 2,970 10 0.1
07/09/2020
8.81
 132,030 8.87 8.91 8.81 3,180 0 0.1
04/09/2020
8.87
 304,740 8.79 8.91 8.73 5,050 0 0.1
03/09/2020
8.91
 228,820 9.12 9.12 8.91 0 6,420 -0.1
01/09/2020
8.99
 144,290 8.97 9.00 8.87 6,030 0 0.1
31/08/2020
8.97
 299,400 9.26 9.26 8.95 1,300 7,170 -0.1
28/08/2020
9.04
 631,090 8.83 9.26 8.83 11,490 800 0.2
27/08/2020
8.81
 135,920 8.77 8.91 8.77 2,000 0 0.0
26/08/2020
8.71
 241,090 8.77 8.83 8.67 7,350 0 0.2
25/08/2020
8.75
 314,340 8.93 8.97 8.75 0 1,190 0.0
24/08/2020
8.93
 201,770 8.91 9.02 8.85 1,720 750 0.0
21/08/2020
8.85
 212,940 8.79 8.93 8.79 0 0 0
20/08/2020
8.79
 362,410 8.65 8.87 8.63 1,330 1,460 0.0
19/08/2020
8.65
 195,160 8.59 8.71 8.59 0 100 0.0
18/08/2020
8.63
 169,360 8.79 8.79 8.63 0 2,540 -0.1
17/08/2020
8.79
 304,430 8.79 8.95 8.65 0 10,680 -0.2
14/08/2020
8.65
 550,780 8.31 8.77 8.31 2,820 500 0.1
13/08/2020
8.29
 131,170 8.23 8.33 8.23 3,240 0 0.1
12/08/2020
8.25
 91,150 8.43 8.43 8.21 0 8,570 -0.2
11/08/2020
8.31
 167,770 8.31 8.41 8.27 5,210 0 0.1
10/08/2020
8.27
 183,300 8.07 8.43 8.07 4,040 0 0.1
07/08/2020
8.07
 195,240 8.19 8.19 8.04 0 11,400 -0.2
06/08/2020
8.19
 195,030 8.31 8.45 8.17 2,310 890 0.0
05/08/2020
8.33
 191,450 8.15 8.39 8.09 7,620 0 0.2
04/08/2020
8.13
 169,150 8.07 8.23 8.07 2,990 1,840 0.0
03/08/2020
7.96
 133,850 8.00 8.00 7.82 8,190 0 0.2
31/07/2020
7.76
 153,770 7.72 7.92 7.72 2,130 0 0.0
30/07/2020
7.88
 154,200 7.92 7.96 7.76 0 0 0
29/07/2020
7.68
 321,900 8.11 8.11 7.64 0 0 0
28/07/2020
8.21
 232,660 7.64 8.31 7.64 2,640 0 0.1
27/07/2020
7.92
 386,900 8.00 8.15 7.92 0 20,400 -0.4
24/07/2020
8.51
 558,420 9.12 9.12 8.49 200 750 0.0
23/07/2020
9.12
 142,780 9.16 9.30 9.12 0 0 0
22/07/2020
9.20
 117,910 9.46 9.46 9.20 400 1,810 0.0
21/07/2020
9.46
 196,530 9.72 9.72 9.34 960 3,610 -0.1
20/07/2020
9.66
 509,130 9.66 9.68 9.30 1,500 670 0.0
17/07/2020
9.14
 131,180 9.18 9.30 9.10 360 0 0.0
16/07/2020
9.10
 169,860 9.36 9.36 9.10 0 7,810 -0.2
15/07/2020
9.30
 121,430 9.34 9.44 9.26 0 4,470 -0.1
14/07/2020
9.30
 124,840 9.22 9.30 9.10 0 4,600 -0.1
13/07/2020
9.18
 95,840 9.20 9.30 9.16 0 7,370 -0.2
10/07/2020
9.20
 111,380 9.38 9.38 9.18 0 5,540 -0.1
09/07/2020
9.38
 162,510 9.22 9.50 9.20 650 1,100 0.0
08/07/2020
9.22
 101,770 9.14 9.26 9.14 0 2,550 -0.1
07/07/2020
9.18
 99,140 9.32 9.34 9.18 1,290 0 0.0
06/07/2020
9.14
 69,780 9.26 9.32 9.06 1,540 1,870 0.0
03/07/2020
9.14
 106,270 9.22 9.38 9.14 5,900 0 0.1
02/07/2020
9.22
 120,680 9.06 9.26 9.06 0 1,710 0.0
01/07/2020
9.06
 189,160 8.65 9.06 8.65 0 0 0
30/06/2020
8.81
 229,580 8.99 9.22 8.51 1,000 27,200 -0.6
29/06/2020
8.99
 434,040 9.30 9.32 8.71 0 27,200 -0.6
26/06/2020
9.36
 160,760 9.58 9.62 9.32 0 27,200 -0.6
25/06/2020
9.46
 196,910 9.42 9.54 9.42 1,000 7,340 -0.2
24/06/2020
9.58
 294,580 9.78 9.90 9.50 2,360 14,020 -0.3
23/06/2020
9.80
 317,040 9.90 10.05 9.50 2,500 12,940 -0.3
22/06/2020
9.90
 442,490 9.74 10.13 9.74 3,870 0 0.1
19/06/2020
9.74
 313,000 9.34 9.74 9.30 25,470 0 0.6
18/06/2020
9.28
 114,340 9.14 9.42 9.10 2,220 5,120 -0.1
17/06/2020
9.30
 183,790 9.42 9.50 9.18 0 8,200 -0.2
16/06/2020
9.30
 541,130 9.30 9.50 9.14 0 28,010 -0.7
15/06/2020
9.14
 748,940 9.82 10.07 9.14 0 30,790 -0.7
12/06/2020
9.82
 452,280 9.46 9.82 9.46 3,280 7,820 -0.1
11/06/2020
10.09
 885,140 10.77 11.04 10.09 7,040 3,690 0.1
10/06/2020
10.85
 744,870 10.25 10.92 9.97 11,430 1,430 0.3
09/06/2020
10.33
 630,660 10.51 10.57 10.27 10,970 0 0.3
08/06/2020
10.31
 1,362,650 9.76 10.31 9.64 34,220 0 0.9
05/06/2020
9.64
 208,640 9.34 9.72 9.34 15,120 0 0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc