CTCP Đạt Phương (dpg)

54.90
3.50
(6.81%)
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
(2025-04-16) 		2.95 6.09% 14,323,900 373,200 9.2
48.45
54.90
54.90
2 tháng
(2025-03-17) 		2.30 4.68% 32,534,100 958,186 36.5
42.20
54.90
54.90
3 tháng
(2025-02-17) 		5.65 12.35% 45,942,100 1,097,786 43.2
42.20
54.90
54.90
6 tháng
(2024-11-18) 		-0.50 -0.96% 72,006,600 832,839 28.5
42.20
54.90
54.90
12 tháng
(2024-05-21) 		-5.61 -9.84% 198,388,900 342,339 -3.5
42.20
62
54.90
24 tháng
(2023-05-29) 		19.14 59.32% 447,843,000 4,263,839 184.3
31.75
62
54.90
36 tháng
(2022-06-01) 		-1.98 -3.71% 650,405,200 4,873,577 213.1
17.66
62
54.90
60 tháng
(2020-06-11) 		34.76 208.82% 1,011,781,960 4,607,257 180.1
12.66
89.91
54.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |