CTCP Đạt Phương (dpg)

52
-0.40
(-0.76%)
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
(2024-10-09) 		-2.10 -3.85% 21,119,300 -373,700 -18.9
50.40
57.70
52
2 tháng
(2024-09-09) 		-1.20 -2.24% 40,656,400 -736,174 -39.0
50.40
57.90
52
3 tháng
(2024-08-12) 		2.80 5.65% 54,241,400 -359,874 -20.3
48.80
57.90
52
6 tháng
(2024-05-13) 		3.60 7.37% 132,108,800 -1,151,354 -68.0
45.60
62
52
12 tháng
(2023-11-14) 		14.75 39.19% 245,422,500 2,341,146 104.7
37.20
62
52
24 tháng
(2022-11-21) 		31.07 145.63% 472,221,200 2,935,745 123.2
21
62
52
36 tháng
(2021-11-24) 		-32.73 -38.45% 688,359,100 3,355,984 140.6
17.66
85.13
52
60 tháng
(2019-12-05) 		24.33 86.67% 973,709,650 3,283,864 120.4
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)
19/06/2018
19.46
 58,240 20.26 20.46 19.38 0 0 0
18/06/2018
20.26
 35,100 20.82 20.82 20.26 0 0 0
15/06/2018
20.82
 19,160 21.06 21.06 20.58 0 0 0
14/06/2018
21.06
 40,970 21.06 21.06 20.62 0 0 0
13/06/2018
21.06
 70,480 20.86 21.06 20.54 0 0 0
12/06/2018
20.86
 27,470 21.26 21.26 20.46 0 0 0
11/06/2018
21.26
 75,070 21.26 21.39 20.54 0 0 0
08/06/2018
21.26
 61,420 20.86 21.39 20.46 0 0 0
07/06/2018
20.86
 28,230 21.26 21.55 20.66 0 0 0
06/06/2018
21.26
 72,850 21.06 21.26 20.54 0 0 0
05/06/2018
21.06
 93,040 21.22 21.22 20.46 10 0 0.0
04/06/2018
21.22
 72,390 20.70 21.26 20.26 0 0 0
01/06/2018
20.70
 36,750 21.06 21.06 20.06 0 0 0
31/05/2018
21.06
 150,490 20.38 21.06 20.06 0 0 0
30/05/2018
20.38
 57,570 20.82 21.06 20.14 0 0 0
29/05/2018
20.82
 71,880 20.26 21.06 19.70 0 0 0
28/05/2018
20.26
 113,250 21.79 21.79 20.26 0 0 0
25/05/2018
21.79
 62,350 22.39 22.47 21.79 0 0 0
24/05/2018
22.39
 68,140 22.47 22.47 22.03 0 0 0
23/05/2018
22.47
 54,480 22.07 22.47 21.59 0 0 0
22/05/2018
22.07
 115,880 22.79 23.27 17.27 0 0 0
21/05/2018
22.79
 0 22.79 22.79 22.79 0 0 0
18/05/2018
22.79
 0 22.79 22.79 22.79 0 0 0
17/05/2018
22.79
 0 22.79 22.79 22.79 0 0 0
16/05/2018
22.79
 0 23.15 22.79 23.15 0 0 0
15/05/2018
23.15
 81,006 23.27 23.67 22.87 0 0 0
14/05/2018
23.27
 76,268 22.07 23.27 22.27 0 0 0
11/05/2018
22.07
 66,221 21.67 24.07 21.18 0 0 0
10/05/2018
21.67
 88,392 21.22 22.07 21.51 0 0 0
09/05/2018
21.22
 55,409 20.38 21.26 20.38 0 0 0
08/05/2018
20.38
 40,426 20.30 20.86 20.10 0 0 0
07/05/2018
20.30
 46,311 19.98 20.34 19.98 0 0 0
04/05/2018
19.98
 32,802 19.46 21.63 19.46 0 0 0
03/05/2018
19.46
 72,868 20.06 20.38 17.37 0 0 0
02/05/2018
20.06
 27,264 20.74 21.26 20.06 0 0 0
27/04/2018
20.74
 46,031 20.90 21.26 20.66 0 0 0
26/04/2018
20.90
 56,617 21.67 22.07 20.70 0 0 0
24/04/2018
21.67
 22,348 21.47 22.07 20.94 0 0 0
23/04/2018: Cổ tức tiền mặt tỉ lệ: 8%
23/04/2018
21.47
 67,832 21.59 22.07 21.14 0 0 0
20/04/2018
21.59
 116,721 22.06 22.06 20.95 0 0 0
19/04/2018
22.06
 65,076 22.50 22.69 21.94 0 0 0
18/04/2018
22.50
 82,138 22.57 22.93 22.30 0 0 0
17/04/2018
22.57
 33,095 22.81 24.71 22.22 0 0 0
16/04/2018
22.81
 70,609 22.10 22.85 21.59 0 0 0
13/04/2018
22.10
 57,396 22.53 22.53 21.74 0 0 0
12/04/2018
22.53
 41,560 22.14 22.53 21.39 0 0 0
11/04/2018
22.14
 65,630 22.93 23.05 22.02 0 0 0
10/04/2018
22.93
 85,870 23.40 23.80 22.73 0 0 0
09/04/2018
23.40
 113,494 22.81 24.91 22.93 0 0 0
06/04/2018
22.81
 85,150 22.69 23.25 22.18 0 0 0
05/04/2018
22.69
 90,784 22.85 23.13 22.53 0 0 0
04/04/2018
22.85
 49,347 22.93 23.13 22.73 0 0 0
03/04/2018
22.93
 110,059 21.39 23.13 21.47 0 0 0
02/04/2018
21.39
 66,289 21.90 21.90 20.95 0 0 0
30/03/2018
21.90
 46,466 21.35 21.94 21.39 0 0 0
29/03/2018
21.35
 62,340 20.95 21.55 20.87 0 0 0
28/03/2018
20.95
 187,743 21.55 21.74 20.16 0 0 0
27/03/2018
21.55
 272,944 23.40 23.72 20.95 0 0 0
26/03/2018
23.40
 76,918 23.52 23.52 23.05 0 0 0
23/03/2018
23.52
 305,889 24.20 24.20 22.14 0 0 0
22/03/2018
24.20
 169,784 24.31 24.75 24.00 0 0 0
21/03/2018
24.31
 72,871 25.14 25.66 24.31 0 0 0
20/03/2018
25.14
 174,425 24.91 25.66 24.12 0 0 0
19/03/2018
24.91
 539,853 24.91 25.06 22.53 0 0 0
16/03/2018
24.91
 78,470 23.84 25.50 24.31 0 0 0
15/03/2018
23.84
 59,108 23.21 23.84 21.74 0 0 0
14/03/2018
23.21
 157,245 24.71 24.71 22.53 0 0 0
13/03/2018
24.71
 84,460 25.70 26.88 24.71 0 0 0
12/03/2018
25.70
 76,574 25.22 26.09 25.38 0 0 0
09/03/2018
25.22
 130,825 25.30 25.30 24.20 0 0 0
08/03/2018
25.30
 150,335 26.25 26.49 24.91 0 0 0
07/03/2018
26.25
 268,419 27.40 29.26 23.72 0 0 0
06/03/2018
27.40
 249,520 24.12 27.40 24.51 0 0 0
05/03/2018
24.12
 122,571 22.61 24.16 23.29 0 0 0
02/03/2018
22.61
 153,344 21.74 23.72 21.31 0 0 0
01/03/2018
21.74
 96,900 20.52 21.74 20.60 0 0 0
28/02/2018
20.52
 99,030 20.76 20.91 20.16 0 0 0
27/02/2018
20.76
 248,761 20.48 21.66 20.36 0 0 0
26/02/2018
20.48
 113,885 19.41 20.87 19.49 0 0 0
23/02/2018
19.41
 90,060 17.79 20.16 17.79 0 0 0
22/02/2018
17.79
 56,000 18.11 18.19 17.59 0 0 0
21/02/2018
18.11
 32,658 17.20 18.58 17.59 0 0 0
13/02/2018
17.20
 111,075 16.60 18.19 17.00 0 0 0
12/02/2018
16.60
 45,807 16.21 16.72 15.81 0 0 0
09/02/2018
16.21
 131,750 16.21 16.41 15.02 0 0 0
08/02/2018
16.21
 27,405 16.21 16.60 16.01 0 0 0
07/02/2018
16.21
 85,117 15.10 16.60 15.10 0 0 0
06/02/2018
15.10
 74,140 15.89 16.21 14.63 0 0 0
05/02/2018
15.89
 60,715 16.76 17.20 15.89 0 0 0
02/02/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/153 (Volume + 153%, Ratio=1.53)
02/02/2018
16.76
 139,310 15.16 17.12 15.81 0 0 0
01/02/2018
15.16
 127,865 14.63 15.16 14.66 0 0 0
31/01/2018
14.63
 67,525 14.85 14.94 14.41 0 0 0
30/01/2018
14.85
 84,662 15.00 15.16 14.77 0 0 0
29/01/2018
15.00
 61,290 15.47 15.47 15.00 0 0 0
26/01/2018
15.47
 47,620 15.47 15.60 15.35 0 0 0
25/01/2018
15.47
 135,139 15.06 15.94 15.16 0 0 0
24/01/2018
15.06
 35,220 15.17 15.31 14.61 0 0 0
23/01/2018
15.17
 77,552 15.06 15.39 15.00 0 0 0
22/01/2018
15.06
 91,288 14.22 15.14 14.38 0 0 0
19/01/2018
14.22
 28,660 14.11 14.45 14.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |