CTCP Đạt Phương (dpg)

41.70
0.70
(1.71%)
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
(2025-11-17) 		-3.95 -8.79% 11,942,200 258,500 11.5
41
45.65
41.70
2 tháng
(2025-10-17) 		-7 -14.58% 33,603,200 14,200 -0.3
41
48
41.70
3 tháng
(2025-09-17) 		-3.80 -8.48% 75,235,400 2,323,000 103.1
41
49.30
41.70
6 tháng
(2025-06-19) 		-5 -10.87% 239,168,600 -1,960,700 -43.3
41
51.50
41.70
12 tháng
(2024-12-23) 		10.09 32.66% 337,566,100 -1,421,056 -20.3
25.98
51.50
41.70
24 tháng
(2023-12-27) 		17.28 72.84% 573,779,500 1,307,139 105.1
23.06
51.50
41.70
36 tháng
(2023-01-03) 		23.37 132.56% 801,586,700 1,225,496 104.0
15.46
51.50
41.70
60 tháng
(2021-01-11) 		27.74 209.17% 1,220,950,000 1,938,077 110.1
9.48
55.35
41.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2019
15.43
 219,230 15.50 15.97 15.43 0 0 0
23/07/2019
15.50
 381,790 15.23 15.74 15.27 2,000 0 0.1
22/07/2019
15.23
 350,570 14.58 15.23 14.11 0 0 0
19/07/2019
14.58
 176,100 14.58 14.67 14.50 0 0 0
18/07/2019
14.58
 121,180 14.65 14.65 14.48 0 0 0
17/07/2019
14.65
 300,510 14.69 14.89 14.50 0 0 0
16/07/2019
14.69
 124,640 14.67 15.00 14.61 0 0 0
15/07/2019
14.67
 254,630 14.31 14.67 14.42 0 0 0
12/07/2019
14.31
 167,610 14.25 14.48 14.25 0 0 0
11/07/2019
14.25
 41,350 14.19 14.25 14.03 0 0 0
10/07/2019
14.19
 40,620 14.31 14.31 14.19 0 0 0
09/07/2019
14.31
 44,380 14.25 14.34 14.11 0 0 0
08/07/2019
14.25
 80,680 14.42 14.42 14.11 0 0 0
05/07/2019
14.42
 74,460 14.44 14.54 14.31 0 0 0
04/07/2019
14.44
 67,190 14.38 14.54 14.36 0 0 0
03/07/2019
14.38
 69,190 14.42 14.50 14.31 0 0 0
02/07/2019
14.42
 42,880 14.69 14.69 14.38 0 0 0
01/07/2019
14.69
 157,390 14.15 14.69 14.15 81,970 0 3.1
28/06/2019
14.15
 94,840 14.38 14.38 13.96 0 0 0
27/06/2019
14.38
 82,860 14.36 14.81 14.21 0 0 0
26/06/2019
14.36
 60,050 14.38 14.42 14.31 0 0 0
25/06/2019
14.38
 129,460 14.13 14.61 13.98 0 0 0
24/06/2019
14.13
 48,180 14.23 14.23 14.02 0 0 0
21/06/2019
14.23
 61,230 14.11 14.34 14.15 0 0 0
20/06/2019
14.11
 99,780 13.88 14.15 13.88 0 0 0
19/06/2019
13.88
 105,440 13.86 14.15 13.76 0 0 0
18/06/2019
13.86
 219,580 14.23 14.31 13.86 0 800 -0.0
17/06/2019
14.23
 124,580 14.69 14.69 14.19 0 1,000 -0.0
14/06/2019
14.69
 166,710 14.71 15.04 14.69 0 0 0
13/06/2019
14.71
 160,270 14.89 14.96 14.69 0 0 0
12/06/2019
14.89
 140,460 15.27 15.27 14.85 0 0 0
11/06/2019
15.27
 74,870 15.39 15.47 15.23 0 0 0
10/06/2019
15.39
 176,120 14.96 15.54 14.92 0 0 0
07/06/2019
14.96
 65,990 14.96 15.12 14.92 0 0 0
06/06/2019
14.96
 58,360 14.85 15.00 14.85 0 0 0
05/06/2019
14.85
 70,490 14.79 15.04 14.77 0 0 0
04/06/2019
14.79
 58,460 14.77 15.19 14.77 0 0 0
03/06/2019
14.77
 105,230 15.27 15.27 14.77 0 20,360 -0.8
31/05/2019
15.27
 44,970 15.31 15.39 15.06 0 0 0
30/05/2019
15.31
 100,730 15.39 15.54 15.00 0 0 0
29/05/2019
15.39
 82,190 15.66 15.66 15.39 0 0 0
28/05/2019
15.66
 146,270 15.74 15.85 15.58 0 0 0
27/05/2019
15.74
 112,630 15.50 15.97 15.50 0 0 0
24/05/2019
15.50
 255,860 15.12 15.74 15.08 0 0 0
23/05/2019
15.12
 31,790 15.08 15.12 14.92 0 0 0
22/05/2019
15.08
 85,450 14.96 15.08 14.81 0 0 0
21/05/2019
14.96
 22,570 15.00 15.00 14.89 0 0 0
20/05/2019
15.00
 48,280 14.69 15.06 14.69 0 0 0
17/05/2019
14.69
 62,640 14.81 15.31 14.69 0 14,950 -0.6
16/05/2019
14.81
 40,930 14.79 14.98 14.79 0 0 0
15/05/2019
14.79
 77,510 14.92 15.08 14.79 0 30,080 -1.2
14/05/2019
14.92
 107,510 15.47 15.47 14.92 0 0 0
13/05/2019
15.47
 54,320 15.47 15.47 15.08 0 0 0
10/05/2019
15.47
 48,650 15.47 15.62 15.27 0 3,600 -0.1
09/05/2019
15.47
 78,460 15.89 16.03 15.47 0 14,310 -0.6
08/05/2019: Cổ tức tiền mặt tỉ lệ: 14%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
08/05/2019
15.89
 208,850 15.28 16.12 15.77 630 0 0.0
07/05/2019
15.28
 90,940 15.11 15.49 15.23 3,600 0 0.2
06/05/2019
15.11
 83,510 15.28 15.28 15.01 100 0 0.0
03/05/2019
15.28
 20,010 15.36 15.36 15.23 0 0 0
02/05/2019
15.36
 50,080 15.31 15.44 15.23 4,010 10 0.2
26/04/2019
15.31
 25,590 15.26 15.31 15.01 0 0 0
25/04/2019
15.26
 35,140 15.23 15.36 15.21 10 0 0.0
24/04/2019
15.23
 114,040 14.68 15.46 15.06 7,050 0 0.4
23/04/2019
14.68
 30,390 14.33 14.71 14.33 0 0 0
22/04/2019
14.33
 139,520 14.60 14.60 14.23 0 0 0
19/04/2019
14.60
 27,360 14.58 14.68 14.55 0 0 0
18/04/2019
14.58
 41,530 14.60 14.68 14.50 0 0 0
17/04/2019
14.60
 45,010 14.83 15.11 14.60 0 0 0
16/04/2019
14.83
 60,540 14.86 14.86 14.68 0 0 0
12/04/2019
14.86
 26,830 14.68 15.56 14.68 0 0 0
11/04/2019
14.68
 22,160 14.55 14.86 14.60 0 0 0
10/04/2019
14.55
 88,590 15.03 15.03 14.43 0 500 -0.0
09/04/2019
15.03
 55,090 15.34 15.59 15.03 0 0 0
08/04/2019
15.34
 29,690 15.66 15.66 15.18 0 1,500 -0.1
05/04/2019
15.66
 89,930 15.46 15.86 15.36 500 0 0.0
04/04/2019
15.46
 157,830 14.60 15.46 14.48 55,440 1,640 3.2
03/04/2019
14.60
 90,540 14.83 14.98 14.48 0 0 0
02/04/2019
14.83
 89,600 14.86 15.36 14.60 0 0 0
01/04/2019
14.86
 235,890 14.86 15.36 14.45 16,610 0 1.0
29/03/2019
14.86
 177,620 15.41 15.49 14.86 0 0 0
28/03/2019
15.41
 86,720 15.81 15.81 15.39 0 0 0
27/03/2019
15.81
 76,480 15.81 16.09 15.49 0 0 0
26/03/2019
15.81
 229,320 15.86 16.04 15.36 10 0 0.0
25/03/2019
15.86
 192,430 15.23 16.12 14.68 0 0 0
22/03/2019
15.23
 138,260 15.51 15.86 14.66 0 0 0
21/03/2019
15.51
 459,770 14.53 15.54 14.86 0 0 0
20/03/2019
14.53
 376,350 13.60 14.53 14.35 0 0 0
19/03/2019
13.60
 282,660 13.40 13.80 13.30 0 0 0
18/03/2019
13.40
 147,290 13.09 13.47 13.04 0 0 0
15/03/2019
13.09
 53,220 13.09 13.17 12.97 0 0 0
14/03/2019
13.09
 104,260 12.72 13.09 12.74 0 0 0
13/03/2019
12.72
 132,650 12.50 12.92 12.50 0 0 0
12/03/2019
12.50
 83,840 12.31 12.50 12.11 0 0 0
11/03/2019
12.31
 66,320 12.46 12.51 12.28 2,210 0 0.1
08/03/2019
12.46
 217,680 12.02 12.46 12.02 0 0 0
07/03/2019
12.02
 88,920 11.89 12.06 11.89 0 0 0
06/03/2019
11.89
 85,080 11.87 12.04 11.87 0 0 0
05/03/2019
11.87
 20,700 11.86 12.06 11.84 0 0 0
04/03/2019
11.86
 83,420 11.96 12.14 11.63 0 0 0
01/03/2019
11.96
 79,160 11.58 12.09 11.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |