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)
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
12/11/2018
17.97
13,100 17.85 18.01 17.05 0 0 0
09/11/2018
17.85
53,720 17.65 17.85 17.05 0 0 0
08/11/2018
17.65
46,990 18.06 18.46 17.09 0 0 0
07/11/2018
18.06
11,520 18.06 18.26 17.29 0 0 0
06/11/2018
18.06
6,560 18.26 18.26 18.06 0 0 0
05/11/2018
18.26
1,740 18.38 18.46 18.14 0 0 0
02/11/2018
18.38
12,150 18.22 18.62 18.26 0 0 0
01/11/2018
18.22
37,980 18.10 19.06 17.97 0 0 0
31/10/2018
18.10
32,050 17.17 18.10 17.65 0 0 0
30/10/2018
17.17
119,820 16.45 17.17 16.45 0 0 0
29/10/2018
16.45
160,650 17.21 17.21 16.45 0 0 0
26/10/2018
17.21
47,240 17.69 18.30 17.21 0 0 0
25/10/2018
17.69
181,040 19.02 19.02 17.69 0 0 0
24/10/2018
19.02
15,300 19.26 19.46 18.82 0 0 0
23/10/2018
19.26
356,900 20.04 20.04 18.66 0 0 0
22/10/2018
20.04
188,200 20.42 20.42 19.02 0 0 0
19/10/2018
20.42
20,290 20.46 20.54 20.02 0 0 0
18/10/2018
20.46
59,760 20.66 20.66 20.02 0 0 0
17/10/2018
20.66
124,890 20.30 20.66 20.02 0 0 0
16/10/2018
20.30
52,040 20.38 20.38 19.90 0 0 0
15/10/2018
20.38
24,630 20.34 20.66 20.06 0 0 0
12/10/2018
20.34
74,590 20.06 20.34 19.26 0 200 -0.0
11/10/2018
20.06
47,940 20.62 20.66 19.66 0 0 0
10/10/2018
20.62
53,680 20.46 20.62 20.10 0 0 0
09/10/2018
20.46
50,420 20.66 20.86 20.10 0 0 0
08/10/2018
20.66
25,350 20.38 20.66 20.42 0 0 0
05/10/2018
20.38
22,140 20.70 20.74 20.30 0 0 0
04/10/2018
20.70
65,520 20.34 20.86 19.38 0 0 0
03/10/2018
20.34
15,780 20.86 20.86 20.30 0 0 0
02/10/2018
20.86
97,010 21.02 21.02 20.06 0 0 0
01/10/2018
21.02
37,850 21.26 21.26 20.74 0 0 0
28/09/2018
21.26
19,300 21.35 21.35 20.74 200 0 0.0
27/09/2018
21.35
190,590 21.26 21.47 20.62 0 0 0
26/09/2018
21.26
95,390 21.06 21.35 20.78 0 0 0
25/09/2018
21.06
60,920 21.26 21.26 20.86 0 0 0
24/09/2018
21.26
110,930 21.26 21.43 20.66 0 0 0
21/09/2018
21.26
100,270 21.47 21.83 20.86 0 0 0
20/09/2018
21.47
106,500 21.47 21.47 20.46 0 0 0
19/09/2018
21.47
57,950 21.39 21.63 21.26 0 0 0
18/09/2018
21.39
68,300 21.26 21.63 21.06 0 0 0
17/09/2018
21.26
68,450 20.86 21.47 21.02 0 0 0
14/09/2018
20.86
102,960 20.50 20.98 20.26 0 0 0
13/09/2018
20.50
39,260 20.46 20.66 20.18 0 0 0
12/09/2018
20.46
39,830 20.54 20.54 19.98 0 0 0
11/09/2018
20.54
41,460 20.26 20.70 19.78 0 0 0
10/09/2018
20.26
60,420 20.46 20.46 20.06 0 0 0
07/09/2018
20.46
54,270 20.18 20.54 19.30 0 0 0
06/09/2018
20.18
140,650 20.46 20.46 19.04 0 0 0
05/09/2018
20.46
204,370 21.26 21.79 20.46 0 10 -0.0
04/09/2018
21.26
142,530 20.86 21.39 20.86 0 0 0
31/08/2018
20.86
213,170 20.62 21.26 20.18 0 0 0
30/08/2018
20.62
75,820 20.18 20.62 19.90 0 0 0
29/08/2018
20.18
90,190 19.78 20.42 19.70 0 0 0
28/08/2018
19.78
101,820 19.80 20.06 19.70 0 0 0
27/08/2018
19.80
244,880 18.58 19.82 18.58 0 0 0
24/08/2018
18.58
100,990 17.41 18.58 17.21 0 0 0
23/08/2018
17.41
44,890 17.45 17.45 17.29 0 0 0
22/08/2018
17.45
98,170 17.49 17.65 17.29 0 0 0
21/08/2018
17.49
67,690 17.33 17.61 17.25 0 0 0
20/08/2018
17.33
57,380 17.17 17.55 17.17 0 0 0
17/08/2018
17.17
160,590 16.61 17.25 16.65 0 0 0
16/08/2018
16.61
58,470 16.53 16.65 16.29 0 0 0
15/08/2018
16.53
70,890 16.37 16.57 16.17 0 0 0
14/08/2018
16.37
121,120 16.37 16.45 15.65 0 0 0
13/08/2018
16.37
72,880 16.25 16.81 16.05 0 0 0
10/08/2018
16.25
24,230 16.37 16.69 16.01 0 0 0
09/08/2018
16.37
62,920 16.65 16.81 16.13 0 0 0
08/08/2018
16.65
78,570 16.25 16.65 16.13 0 0 0
07/08/2018
16.25
90,930 17.01 17.01 16.25 10 0 0.0
06/08/2018
17.01
45,480 17.01 17.05 16.65 0 0 0
03/08/2018
17.01
61,880 17.65 17.97 16.89 0 0 0
02/08/2018
17.65
274,680 17.13 17.81 16.45 0 0 0
01/08/2018
17.13
129,790 16.41 17.17 16.05 3,500 0 0.1
31/07/2018
16.41
173,000 15.77 16.65 15.73 0 0 0
30/07/2018
15.77
47,570 15.77 15.93 15.71 0 0 0
27/07/2018
15.77
44,070 15.73 16.45 15.53 0 0 0
26/07/2018
15.73
69,610 15.45 15.73 15.17 0 0 0
25/07/2018
15.45
53,800 15.45 16.05 15.09 0 0 0
24/07/2018
15.45
140,150 14.99 15.85 15.33 0 0 0
23/07/2018
14.99
59,990 14.02 14.99 14.00 0 0 0
20/07/2018
14.02
48,980 14.40 14.40 14.00 0 0 0
19/07/2018
14.40
135,660 15.49 15.49 14.40 0 0 0
18/07/2018
15.49
71,570 15.65 15.97 15.21 0 0 0
17/07/2018
15.65
23,080 15.45 15.93 15.25 0 0 0
16/07/2018
15.45
30,750 15.97 15.97 15.45 0 0 0
13/07/2018
15.97
39,000 16.05 16.25 15.93 0 0 0
12/07/2018
16.05
33,870 15.95 16.05 15.01 0 0 0
11/07/2018
15.95
129,880 17.13 17.13 15.95 0 0 0
10/07/2018
17.13
99,810 18.42 18.46 17.13 0 0 0
09/07/2018
18.42
27,940 18.82 19.26 18.06 0 0 0
06/07/2018
18.82
10,870 18.70 18.86 18.38 0 0 0
05/07/2018
18.70
77,400 19.18 19.26 17.85 0 0 0
04/07/2018
19.18
69,970 19.46 19.46 18.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |