CTCP Đạt Phương (dpg)

66.90
0.90
(1.36%)
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
(2025-05-07) 		14.30 27.66% 29,347,600 395,400 0.3
50.10
68.70
66.90
2 tháng
(2025-04-08) 		20.65 45.53% 42,902,400 733,486 20.1
42.20
68.70
66.90
3 tháng
(2025-03-10) 		17.50 36.08% 59,764,200 1,196,186 42.5
42.20
68.70
66.90
6 tháng
(2024-12-09) 		13 24.53% 89,080,500 882,844 25.1
42.20
68.70
66.90
12 tháng
(2024-06-11) 		8 13.79% 203,184,100 343,139 -9.4
42.20
68.70
66.90
24 tháng
(2023-06-19) 		34.15 107.25% 455,805,500 4,368,239 184.0
31.85
68.70
66.90
36 tháng
(2022-06-22) 		20.18 44.05% 663,895,100 4,546,277 188.9
17.66
68.70
66.90
60 tháng
(2020-07-02) 		50.79 333.98% 1,030,475,880 4,878,847 184.0
12.66
89.91
66.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |