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)
03/07/2018
19.46
72,980 19.34 19.62 19.06 0 0 0
02/07/2018
19.34
50,760 20.30 20.30 19.14 0 0 0
29/06/2018
20.30
36,110 20.38 20.38 19.78 0 0 0
28/06/2018
20.38
75,750 20.46 20.46 19.66 0 0 0
27/06/2018
20.46
29,380 20.58 20.86 20.30 0 0 0
26/06/2018
20.58
72,490 20.70 20.70 20.06 0 0 0
25/06/2018
20.70
30,160 20.74 20.74 20.06 0 0 0
22/06/2018
20.74
18,090 20.66 20.86 20.46 0 0 0
21/06/2018
20.66
59,430 20.06 20.66 19.54 0 0 0
20/06/2018
20.06
38,610 19.46 20.46 19.66 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |