CTCP Đạt Phương (dpg)

30.90
1.45
(4.92%)
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
(2026-09-07) 		-2.70 -9.37% 6,123,500 -76,000 1.0
25.90
30.90
30.90
2 tháng
(2026-08-06) 		-3.60 -12.12% 13,133,600 -668,900 -16.8
25.90
30.90
30.90
3 tháng
(2026-07-07) 		-8.35 -24.24% 22,367,700 -314,500 -6.6
25.90
34.45
30.90
6 tháng
(2026-04-08) 		-16.01 -38.02% 56,677,500 -1,116,000 -42.4
25.90
44.08
30.90
12 tháng
(2025-10-10) 		-20.69 -44.21% 161,738,400 4,544,500 198.0
25.90
48.56
30.90
24 tháng
(2024-10-15) 		-7.44 -22.17% 485,494,600 5,565,245 149.9
25.59
50.73
30.90
36 tháng
(2023-10-23) 		5.21 24.93% 726,301,400 8,622,645 291.5
19.94
50.73
30.90
60 tháng
(2021-11-01) 		-22.69 -46.50% 1,180,836,300 9,371,483 303.1
10.71
54.52
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2019
17.90
 554,520 17.54 18.05 17.54 0 400 0.0
14/08/2019
17.90
 578,410 18.39 18.66 17.71 0 0 0
13/08/2019
18.28
 465,220 18.28 18.66 18.09 0 2,300 -0.1
12/08/2019
18.28
 233,650 18.43 18.85 18.09 0 0 0
09/08/2019
18.28
 390,530 19.23 19.35 18.28 400 0 0.0
08/08/2019
18.62
 673,070 17.78 18.93 17.78 0 0 0
07/08/2019
17.78
 446,140 17.90 18.28 17.63 100 0 0.0
06/08/2019
17.97
 420,520 17.90 18.28 17.63 1,000 0 0.0
05/08/2019
17.90
 457,490 17.52 18.36 17.52 400 0 0.0
02/08/2019
17.52
 475,710 16.70 17.71 16.70 1,400 0 0.1
01/08/2019
16.76
 193,190 16.53 16.87 16.49 0 4,290 -0.2
31/07/2019
16.70
 415,500 16.38 16.91 16.38 0 0 0
30/07/2019
16.38
 333,040 16.53 16.87 16.32 0 0 0
29/07/2019
16.53
 293,800 15.84 16.57 15.84 0 0 0
26/07/2019
15.80
 157,860 15.80 15.88 15.61 0 0 0
25/07/2019
15.69
 478,020 15.19 15.80 15.08 10 0 0.0
24/07/2019
15.19
 219,230 15.27 15.73 15.19 0 0 0
23/07/2019
15.27
 381,790 15.12 15.50 15.04 2,000 0 0.1
22/07/2019
15.00
 350,570 14.24 15.00 13.90 0 0 0
19/07/2019
14.36
 176,100 14.32 14.45 14.28 0 0 0
18/07/2019
14.36
 121,180 14.32 14.41 14.26 0 0 0
17/07/2019
14.43
 300,510 14.40 14.66 14.28 0 0 0
16/07/2019
14.47
 124,640 14.47 14.78 14.40 0 0 0
15/07/2019
14.45
 254,630 14.03 14.45 14.20 0 0 0
12/07/2019
14.09
 167,610 14.03 14.26 14.03 0 0 0
11/07/2019
14.03
 41,350 13.82 14.03 13.82 0 0 0
10/07/2019
13.98
 40,620 13.98 14.09 13.98 0 0 0
09/07/2019
14.09
 44,380 13.90 14.13 13.90 0 0 0
08/07/2019
14.03
 80,680 14.13 14.17 13.90 0 0 0
05/07/2019
14.20
 74,460 14.20 14.32 14.09 0 0 0
04/07/2019
14.22
 67,190 14.17 14.32 14.15 0 0 0
03/07/2019
14.17
 69,190 14.09 14.28 14.09 0 0 0
02/07/2019
14.20
 42,880 14.20 14.36 14.17 0 0 0
01/07/2019
14.47
 157,390 14.47 14.47 13.94 81,970 0 3.1
28/06/2019
13.94
 94,840 13.94 14.15 13.75 0 0 0
27/06/2019
14.17
 82,860 14.17 14.59 14.00 0 0 0
26/06/2019
14.15
 60,050 14.13 14.20 14.09 0 0 0
25/06/2019
14.17
 129,460 13.77 14.40 13.77 0 0 0
24/06/2019
13.92
 48,180 13.80 14.00 13.80 0 0 0
21/06/2019
14.01
 61,230 13.94 14.13 13.94 0 0 0
20/06/2019
13.90
 99,780 13.79 13.94 13.67 0 0 0
19/06/2019
13.67
 105,440 13.67 13.94 13.56 0 0 0
18/06/2019
13.65
 219,580 14.09 14.09 13.65 0 800 0.0
17/06/2019
14.01
 124,580 14.47 14.47 13.98 0 1,000 0.0
14/06/2019
14.47
 166,710 14.81 14.81 14.47 0 0 0
13/06/2019
14.49
 160,270 14.66 14.74 14.47 0 0 0
12/06/2019
14.66
 140,460 14.74 14.93 14.62 0 0 0
11/06/2019
15.04
 74,870 15.23 15.23 15.00 0 0 0
10/06/2019
15.16
 176,120 14.78 15.31 14.70 0 0 0
07/06/2019
14.74
 65,990 14.89 14.89 14.70 0 0 0
06/06/2019
14.74
 58,360 14.62 14.78 14.62 0 0 0
05/06/2019
14.62
 70,490 14.55 14.81 14.55 0 0 0
04/06/2019
14.57
 58,460 14.55 14.97 14.55 0 0 0
03/06/2019
14.55
 105,230 14.74 15.00 14.55 0 20,360 -0.8
31/05/2019
15.04
 44,970 15.08 15.16 14.83 0 0 0
30/05/2019
15.08
 100,730 15.16 15.31 14.78 0 0 0
29/05/2019
15.16
 82,190 15.42 15.42 15.16 0 0 0
28/05/2019
15.42
 146,270 15.50 15.61 15.35 0 0 0
27/05/2019
15.50
 112,630 15.27 15.73 15.27 0 0 0
24/05/2019
15.27
 255,860 14.85 15.50 14.85 0 0 0
23/05/2019
14.89
 31,790 14.85 14.89 14.70 0 0 0
22/05/2019
14.85
 85,450 14.85 14.85 14.59 0 0 0
21/05/2019
14.74
 22,570 14.70 14.78 14.66 0 0 0
20/05/2019
14.78
 48,280 14.66 14.83 14.47 0 0 0
17/05/2019
14.47
 62,640 14.85 15.08 14.47 0 14,950 -0.6
16/05/2019
14.59
 40,930 14.57 14.76 14.57 0 0 0
15/05/2019
14.57
 77,510 14.59 14.85 14.57 0 30,080 -1.2
14/05/2019
14.70
 107,510 15.23 15.23 14.70 0 0 0
13/05/2019
15.23
 54,320 14.97 15.23 14.85 0 0 0
10/05/2019
15.23
 48,650 15.39 15.39 15.04 0 3,600 -0.1
09/05/2019
15.23
 78,460 15.61 15.79 15.23 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
15.65
 208,850 15.88 15.88 15.54 630 0 0.0
07/05/2019
15.06
 90,940 15.01 15.25 15.01 3,600 0 0.2
06/05/2019
14.88
 83,510 14.98 15.01 14.78 100 0 0.0
03/05/2019
15.06
 20,010 15.08 15.13 15.01 0 0 0
02/05/2019
15.13
 50,080 15.20 15.20 15.01 4,010 10 0.2
26/04/2019
15.08
 25,590 14.78 15.08 14.78 0 0 0
25/04/2019
15.03
 35,140 15.01 15.13 14.98 10 0 0.0
24/04/2019
15.01
 114,040 14.83 15.23 14.83 7,050 0 0.4
23/04/2019
14.46
 30,390 14.11 14.48 14.11 0 0 0
22/04/2019
14.11
 139,520 14.01 14.29 14.01 0 0 0
19/04/2019
14.39
 27,360 14.39 14.46 14.34 0 0 0
18/04/2019
14.36
 41,530 14.39 14.46 14.29 0 0 0
17/04/2019
14.39
 45,010 14.63 14.88 14.39 0 0 0
16/04/2019
14.61
 60,540 14.63 14.63 14.46 0 0 0
12/04/2019
14.63
 26,830 14.46 15.33 14.46 0 0 0
11/04/2019
14.46
 22,160 14.39 14.63 14.39 0 0 0
10/04/2019
14.34
 88,590 14.78 14.78 14.21 0 500 0.0
09/04/2019
14.81
 55,090 15.35 15.35 14.81 0 0 0
08/04/2019
15.10
 29,690 14.96 15.38 14.96 0 1,500 -0.1
05/04/2019
15.43
 89,930 15.38 15.63 15.13 500 0 0.0
04/04/2019
15.23
 157,830 14.39 15.23 14.26 55,440 1,640 3.2
03/04/2019
14.39
 90,540 14.76 14.76 14.26 0 0 0
02/04/2019
14.61
 89,600 14.63 15.13 14.39 0 0 0
01/04/2019
14.63
 235,890 14.63 15.13 14.24 16,610 0 1.0
29/03/2019
14.63
 177,620 15.18 15.25 14.63 0 0 0
28/03/2019
15.18
 86,720 15.38 15.58 15.15 0 0 0
27/03/2019
15.58
 76,480 15.25 15.85 15.25 0 0 0
26/03/2019
15.58
 229,320 15.63 15.80 15.13 10 0 0.0
25/03/2019
15.63
 192,430 14.46 15.87 14.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc