CTCP Đạt Phương (dpg)

52
0.20
(0.39%)
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
(2024-10-23) 		-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)
13/09/2017
7.98
 14,515 7.98 8.05 7.84 0 0 0
12/09/2017
7.67
 5,000 8.05 8.05 7.67 0 0 0
11/09/2017
7.99
 5,700 8.07 8.21 7.98 0 0 0
08/09/2017
8.07
 9,200 8.13 8.13 7.67 0 0 0
07/09/2017
8.22
 2,200 8.12 8.25 8.10 0 0 0
06/09/2017
8.39
 4,110 8.33 8.39 8.39 0 0 0
05/09/2017
8.28
 7,400 8.44 8.45 8.28 0 0 0
01/09/2017
8.44
 800 8.51 8.51 8.44 0 0 0
31/08/2017
8.50
 1,700 8.51 8.51 8.50 0 0 0
30/08/2017
8.50
 5,600 8.36 8.50 8.36 0 0 0
29/08/2017
8.50
 15,000 8.55 8.55 8.36 0 0 0
28/08/2017
8.62
 10,000 8.61 8.62 8.55 0 0 0
25/08/2017
8.73
 4,400 8.61 8.73 8.59 0 0 0
24/08/2017
8.67
 22,100 8.70 8.73 8.59 0 0 0
23/08/2017
8.70
 6,800 8.75 8.75 8.68 0 0 0
22/08/2017
8.82
 9,400 8.90 8.90 8.75 0 0 0
21/08/2017
8.82
 10,200 8.70 8.90 8.70 0 0 0
18/08/2017
8.68
 7,300 8.76 8.76 8.67 0 0 0
17/08/2017
8.79
 11,700 8.90 9.01 8.62 0 0 0
16/08/2017
8.75
 3,700 8.59 8.75 8.59 0 0 0
15/08/2017
8.59
 6,900 8.75 8.75 8.59 0 0 0
14/08/2017
8.82
 9,800 8.93 8.93 8.82 0 0 0
11/08/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
Quyền mua cổ phiếu: 2/1 Giá: 25 (Volume + 50%, Ratio=0.50)
11/08/2017
9.02
 29,230 8.75 9.17 8.75 0 0 0
10/08/2017
8.44
 20,217 8.57 8.68 8.29 0 0 0
09/08/2017
8.57
 14,634 8.78 8.78 8.39 0 0 0
08/08/2017
8.78
 1,700 9.17 9.17 8.78 0 0 0
07/08/2017
9.17
 18,310 8.67 9.17 8.68 0 0 0
04/08/2017
8.67
 35,600 8.42 8.67 8.44 0 0 0
03/08/2017
8.42
 16,999 8.00 8.48 8.24 0 0 0
02/08/2017
8.00
 11,200 7.80 8.00 7.80 0 0 0
01/08/2017
7.80
 21,500 7.90 7.90 7.76 0 0 0
31/07/2017
7.90
 15,500 8.05 8.19 7.90 0 0 0
28/07/2017
8.05
 10,400 8.10 8.24 8.00 0 0 0
27/07/2017
8.10
 800 8.07 8.10 8.10 0 0 0
26/07/2017
8.07
 9,000 8.10 8.19 8.07 0 0 0
25/07/2017
8.10
 4,700 8.12 8.19 8.10 0 0 0
24/07/2017
8.12
 12,500 8.15 8.29 8.12 0 0 0
21/07/2017
8.15
 5,200 8.13 8.29 8.10 0 0 0
20/07/2017
8.13
 6,700 8.29 8.31 8.13 0 0 0
19/07/2017
8.29
 15,430 8.19 8.34 8.08 0 0 0
18/07/2017
8.19
 6,600 8.35 8.39 8.11 0 0 0
17/07/2017
8.35
 6,210 8.37 8.37 8.29 0 0 0
14/07/2017
8.37
 7,000 8.29 8.44 8.37 0 0 0
13/07/2017
8.29
 5,200 8.34 8.39 8.29 0 0 0
12/07/2017
8.34
 2,900 8.29 8.42 8.25 0 0 0
11/07/2017
8.29
 409 8.30 8.30 8.29 0 0 0
10/07/2017
8.30
 500 8.30 8.31 8.30 0 0 0
07/07/2017
8.30
 2,300 8.30 8.35 8.30 0 0 0
06/07/2017
8.30
 8,200 8.39 8.39 8.30 0 0 0
05/07/2017
8.39
 3,500 8.37 8.39 8.30 0 0 0
04/07/2017
8.37
 7,940 8.44 8.44 8.30 1,200 0 0.1
03/07/2017
8.44
 1,410 8.43 8.44 8.29 0 0 0
30/06/2017
8.43
 7,300 8.24 8.49 8.29 0 0 0
29/06/2017
8.24
 4,000 8.58 8.58 8.19 0 0 0
28/06/2017
8.58
 6,040 8.29 8.58 8.58 0 0 0
27/06/2017
8.29
 4,800 8.44 8.58 8.29 0 0 0
26/06/2017
8.44
 9,208 8.44 8.68 8.44 0 0 0
23/06/2017
8.44
 3,180 8.51 8.51 8.39 0 0 0
22/06/2017
8.51
 9,715 8.58 8.58 8.29 0 0 0
21/06/2017
8.58
 9,800 8.63 8.63 8.51 300 0 0.0
20/06/2017
8.63
 4,840 8.66 8.66 8.60 0 0 0
19/06/2017
8.66
 13,400 8.72 8.72 8.63 0 0 0
16/06/2017
8.72
 12,200 8.78 8.78 8.59 0 0 0
15/06/2017
8.78
 3,000 8.78 8.79 8.69 0 0 0
14/06/2017
8.78
 13,800 8.84 8.84 8.78 0 0 0
13/06/2017
8.84
 12,100 8.90 8.90 8.84 0 0 0
12/06/2017
8.90
 6,600 8.88 8.90 8.90 0 0 0
09/06/2017
8.88
 9,100 8.97 8.97 8.88 0 0 0
08/06/2017
8.97
 9,200 9.07 9.12 8.97 0 0 0
07/06/2017
9.07
 9,000 9.06 9.12 8.97 0 0 0
06/06/2017
9.06
 13,100 8.89 9.06 8.78 0 0 0
05/06/2017
8.89
 38,100 8.88 9.07 8.78 0 0 0
02/06/2017
8.88
 16,135 8.78 8.88 8.71 0 0 0
01/06/2017
8.78
 22,500 8.84 8.84 8.51 0 0 0
31/05/2017
8.84
 9,500 8.78 8.84 8.68 0 0 0
30/05/2017
8.78
 27,040 8.71 8.88 8.63 0 0 0
29/05/2017
8.71
 41,484 8.18 8.88 8.19 0 0 0
26/05/2017
8.18
 13,200 8.21 8.21 8.10 0 0 0
25/05/2017
8.21
 21,276 8.19 8.23 8.03 0 0 0
24/05/2017
8.19
 14,980 8.20 8.29 7.80 0 0 0
23/05/2017
8.20
 9,802 8.28 8.53 8.19 0 0 0
22/05/2017
8.28
 22,003 8.33 8.33 8.10 0 0 0
19/05/2017
8.33
 6,100 8.49 8.49 8.19 0 0 0
18/05/2017
8.49
 1,567 8.49 8.54 8.49 0 0 0
17/05/2017
8.49
 12,125 8.55 8.64 8.39 0 0 0
16/05/2017
8.55
 21,815 8.67 8.67 8.55 0 0 0
15/05/2017
8.67
 10,113 8.68 8.73 8.61 0 0 0
12/05/2017
8.68
 9,000 8.77 8.78 8.68 0 0 0
11/05/2017
8.77
 19,753 8.78 8.86 8.64 0 0 0
10/05/2017
8.78
 25,700 8.73 8.97 8.64 0 0 0
09/05/2017
8.73
 25,410 8.88 8.88 8.58 0 0 0
08/05/2017
8.88
 15,917 8.88 8.97 8.68 0 0 0
05/05/2017
8.88
 26,010 8.94 8.94 8.76 0 0 0
04/05/2017
8.94
 14,600 9.07 9.07 8.80 0 0 0
03/05/2017
9.07
 4,700 9.07 9.07 8.93 0 0 0
28/04/2017
9.07
 9,700 9.26 9.27 9.07 0 0 0
27/04/2017
9.26
 44,200 9.17 9.76 9.19 0 0 0
26/04/2017
9.17
 5,930 9.27 9.43 8.97 0 0 0
25/04/2017
9.27
 24,800 9.22 9.36 8.97 0 0 0
24/04/2017
9.22
 26,300 9.88 9.94 9.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |