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)
03/07/2024
56.30
 642,000 56.70 56.90 56.10 25,200 185,400 -9.0
02/07/2024
56.50
 807,600 55.50 56.50 55.40 2,500 122,300 -6.7
01/07/2024
55.70
 1,053,500 54.10 55.90 53.60 183,100 21,700 8.7
28/06/2024
54.10
 984,300 56.80 56.90 53.50 51,600 0 2.8
27/06/2024
56.70
 1,087,200 56.40 57.40 55.70 14,800 17,500 -0.2
26/06/2024
56.80
 952,500 56.50 57.10 55.10 8,500 82,000 -4.2
25/06/2024
56.90
 1,016,800 57.50 57.50 55.30 0 49,300 -2.8
24/06/2024
56.70
 2,007,200 60.50 60.50 56.70 17,500 33,200 -0.9
21/06/2024
60.90
 1,342,200 60.50 62 59.90 88,700 24,000 4.0
20/06/2024
60
 1,561,700 59.20 60 57.80 8,100 80,400 -4.3
19/06/2024
59.80
 969,400 60.50 60.50 58 6,100 7,700 -0.1
18/06/2024
59.80
 1,070,500 58.70 60.20 58.40 24,000 117,200 -5.5
17/06/2024
58.70
 1,489,400 58 59.40 57 79,400 80,200 -0.1
14/06/2024
57.70
 1,585,800 62 62.50 57.70 20,400 232,300 -13.0
13/06/2024
62
 1,612,600 60 62.80 59.60 122,200 100,200 1.3
12/06/2024
59.30
 1,320,800 58 59.50 57.70 70,900 120,000 -2.8
11/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/06/2024
58
 821,000 58 59 57.20 35,700 80,900 -2.6
10/06/2024
57.50
 1,090,500 57.01 58.88 57.01 160,700 52,500 6.3
07/06/2024
57.40
 875,400 57.01 57.99 56.62 50,100 61,400 -0.7
06/06/2024
57.01
 1,049,400 57.60 57.70 56.12 13,600 32,700 -1.1
05/06/2024
57.60
 1,402,800 58.48 59.96 56.91 25,200 121,100 -5.7
04/06/2024
57.99
 1,790,700 56.42 58.48 55.93 166,800 117,700 2.9
03/06/2024
56.71
 1,168,700 57.70 57.99 56.42 32,000 78,500 -2.7
31/05/2024
57.11
 830,500 57.21 57.99 56.52 36,000 66,100 -1.8
30/05/2024
57.70
 1,703,700 56.32 57.89 53.57 166,500 97,300 3.8
29/05/2024
56.71
 1,682,700 56.91 58.68 55.53 42,500 18,700 1.4
28/05/2024
56.71
 967,100 56.03 57.40 55.63 10,400 91,400 -4.7
27/05/2024
55.93
 1,089,700 53.18 55.93 52.78 156,700 6,900 8.2
24/05/2024
53.96
 2,020,900 56.52 57.01 53.96 1,500 18,300 -1.0
23/05/2024
57.99
 1,251,800 55.24 57.99 54.55 99,800 25,100 4.2
22/05/2024
56.22
 1,072,100 57.50 57.79 55.53 21,100 50,200 -1.7
21/05/2024
57.01
 1,405,900 55.04 57.01 54.55 12,700 37,700 -1.4
20/05/2024
55.93
 1,543,900 55.04 56.91 54.06 3,900 22,800 -1.1
17/05/2024
54.94
 1,365,200 54.06 55.04 53.08 65,600 63,200 0.1
16/05/2024
54.06
 1,432,200 52.59 54.94 52.09 33,900 13,700 1.1
15/05/2024
52.00
 1,673,400 49.05 52.00 48.75 21,400 7,400 0.7
14/05/2024
48.65
 1,209,700 48.90 48.90 47.62 53,600 21,600 1.6
13/05/2024
48.80
 1,778,300 50.03 50.03 47.82 13,700 98,000 -4.2
10/05/2024
49.15
 1,213,200 47.57 49.83 47.47 7,700 100 0.4
09/05/2024
47.97
 1,347,000 47.97 49.05 47.23 11,600 86,200 -3.6
08/05/2024
47.18
 2,248,900 43.74 47.18 43.35 93,200 44,800 2.3
07/05/2024
44.13
 853,800 44.72 45.07 43.89 1,000 45,800 -2.0
06/05/2024
44.72
 1,126,600 43.25 44.72 42.66 85,200 62,500 1.0
03/05/2024
42.71
 904,900 43.10 43.49 42.31 11,500 63,900 -2.3
02/05/2024
43.00
 575,900 42.22 43.20 41.87 20,400 32,100 -0.5
26/04/2024
42.22
 964,500 41.72 42.85 41.33 76,700 62,600 0.6
25/04/2024
41.97
 773,900 43.35 43.49 41.87 4,900 192,000 -8.1
24/04/2024
43.25
 1,021,300 42.27 43.89 41.97 94,800 84,200 0.4
23/04/2024
41.77
 780,100 42.07 42.85 40.79 40,000 34,800 0.2
22/04/2024
41.77
 1,677,600 42.27 43.25 41.28 92,000 296,400 -8.9
19/04/2024
42.41
 2,256,100 43.74 44.23 42.41 174,700 37,100 6.0
17/04/2024
45.56
 1,216,400 48.95 49.64 45.56 28,900 121,000 -4.5
16/04/2024
48.95
 2,472,900 45.51 49.15 45.16 1,071,800 20,200 50.0
15/04/2024
48.31
 2,156,800 51.31 51.90 48.31 113,500 23,500 4.5
12/04/2024
51.90
 1,065,200 50.72 52.98 50.13 335,000 67,200 14.1
11/04/2024
50.13
 584,300 49.93 50.52 49.15 28,100 54,200 -1.3
10/04/2024
50.32
 943,500 49.64 51.11 48.95 300,000 44,900 13.1
09/04/2024
49.64
 1,131,700 50.52 50.52 48.46 332,100 250,200 4.0
08/04/2024
50.62
 2,081,100 48.46 51.31 47.47 791,000 94,400 36.1
05/04/2024
48.46
 1,710,200 46.98 49.83 46.64 80,300 29,500 2.5
04/04/2024
48.16
 2,499,000 45.31 48.36 44.13 728,700 25,300 33.4
03/04/2024
45.21
 1,418,000 45.41 46.88 45.21 430,700 87,600 16.1
02/04/2024
45.61
 668,100 45.21 45.66 44.72 8,100 73,900 -3.0
01/04/2024
45.90
 1,106,400 45.21 46.10 44.77 318,700 143,500 8.1
29/03/2024
45.61
 878,800 46.00 46.00 44.82 19,500 63,200 -2.0
28/03/2024
45.90
 735,700 46.05 46.49 45.51 110,600 67,400 2.0
27/03/2024
46.05
 1,912,700 44.82 46.98 44.48 371,600 54,100 14.9
26/03/2024
44.23
 946,500 42.90 44.23 42.85 57,600 21,500 1.6
25/03/2024
43.15
 901,400 43.54 44.67 42.76 15,000 178,300 -7.2
22/03/2024
43.44
 1,282,100 44.43 44.43 43.05 4,400 230,700 -10.0
21/03/2024
43.74
 1,441,100 43.49 44.23 43.15 41,100 181,300 -6.2
20/03/2024
43.25
 1,144,500 43.05 43.94 42.81 70,900 43,200 1.2
19/03/2024
43.05
 1,066,300 45.21 45.21 42.27 30,900 4,300 1.2
18/03/2024
43.89
 4,566,700 41.77 43.89 41.77 519,100 11,700 22.2
15/03/2024
41.04
 2,020,400 39.86 41.23 39.37 223,200 2,500 9.2
14/03/2024
39.86
 786,300 40.00 40.45 39.56 1,400 3,400 -0.1
13/03/2024
40.00
 690,100 39.02 40.00 38.73 36,100 700 1.4
12/03/2024
38.73
 704,100 38.53 38.92 38.28 100 3,300 -0.1
11/03/2024
38.53
 570,800 39.17 39.37 38.43 0 31,800 -1.3
08/03/2024
39.22
 913,700 40.30 40.40 39.17 2,800 113,500 -4.4
07/03/2024
39.96
 472,500 39.66 40.00 39.51 9,400 35,000 -1.0
06/03/2024
39.46
 772,500 40.74 40.79 39.32 0 40,000 -1.6
05/03/2024
40.50
 554,500 40.84 40.94 40.30 2,100 5,200 -0.1
04/03/2024
40.84
 1,129,600 41.58 41.77 40.59 12,700 63,000 -2.1
01/03/2024
40.59
 1,291,500 39.32 40.59 39.12 47,500 46,400 0.1
29/02/2024
39.51
 866,100 39.81 39.96 38.97 1,900 29,000 -1.1
28/02/2024
39.71
 627,800 39.81 40.00 39.32 0 46,000 -1.9
27/02/2024
39.76
 502,700 39.32 40.00 39.22 21,200 22,400 -0.0
26/02/2024
39.32
 1,001,200 39.02 39.32 38.48 5,800 98,700 -3.7
23/02/2024
39.32
 1,368,900 41.13 41.13 39.17 14,300 134,700 -5.0
22/02/2024
41.18
 595,800 41.48 41.58 40.59 22,400 1,800 0.9
21/02/2024
41.48
 994,800 41.28 42.17 41.09 78,700 76,300 0.1
20/02/2024
41.28
 926,800 40.79 41.28 40.05 108,500 37,800 2.9
19/02/2024
40.35
 805,400 40.50 40.74 39.96 4,500 92,300 -3.6
16/02/2024
40.64
 495,100 40.79 41.23 40.64 10,200 22,800 -0.5
15/02/2024
40.99
 658,000 41.09 41.09 40.50 58,800 17,100 1.7
07/02/2024
40.99
 545,600 40.64 41.13 40.20 23,900 28,000 -0.2
06/02/2024
40.64
 623,600 40.79 40.99 40.45 14,400 17,000 -0.1
05/02/2024
40.79
 889,200 40.45 40.99 40.00 23,300 78,700 -2.3
02/02/2024
40.40
 1,641,900 40.00 41.09 40.00 45,700 49,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |