CTCP Đạt Phương (dpg)

47.45
-0.65
(-1.35%)

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
(2025-06-25)
4.90 11.34% 44,203,900 -2,952,400 -110.6
42.80
48.10
47.45
2 tháng
(2025-05-26)
7.71 19.09% 76,993,200 -3,846,400 -140.6
40.33
48.10
47.45
3 tháng
(2025-04-28)
16.82 53.79% 95,113,100 -3,560,000 -141.3
30.85
48.10
47.45
6 tháng
(2025-02-03)
20.52 74.39% 136,757,000 -2,585,256 -94.9
25.98
48.10
47.45
12 tháng
(2024-07-30)
16.33 51.41% 223,925,700 -2,788,961 -106.5
25.98
48.10
47.45
24 tháng
(2023-08-07)
22.38 87.02% 477,016,000 448,039 40.6
20.24
48.10
47.45
36 tháng
(2022-08-10)
19.42 67.73% 696,336,300 446,977 37.1
10.87
48.10
47.45
60 tháng
(2020-08-20)
39.18 439.17% 1,086,638,060 1,096,137 45.6
8.84
55.35
47.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2017
6.97
87,583 6.42 6.97 6.42 0 0 0
12/12/2017
6.14
30,917 6.14 6.28 6.00 0 0 0
11/12/2017
6.14
33,600 6.00 6.21 6.00 0 0 0
08/12/2017
6.05
22,150 6.14 6.14 6.03 0 0 0
07/12/2017
6.05
36,173 6.22 6.28 5.96 0 0 0
06/12/2017
6.14
18,950 6.42 6.42 5.97 0 0 0
05/12/2017
6.14
53,223 6.00 6.42 6.00 0 0 0
04/12/2017
5.98
105,464 5.84 6.05 5.84 0 0 0
01/12/2017
5.79
40,000 5.67 5.79 5.62 0 0 0
30/11/2017
5.51
29,154 5.67 5.76 5.49 0 0 0
29/11/2017
5.47
9,760 5.57 5.62 5.46 0 0 0
28/11/2017
5.62
28,290 5.85 5.85 5.57 0 0 0
27/11/2017
5.75
47,890 5.57 5.90 5.57 0 0 0
24/11/2017
5.57
99,490 5.37 5.67 5.34 0 0 0
23/11/2017
5.34
16,184 5.43 5.43 5.32 0 0 0
22/11/2017
5.29
21,580 5.29 5.45 5.27 0 0 0
21/11/2017
5.29
17,820 5.29 5.29 5.22 0 0 0
20/11/2017
5.29
2,140 5.24 5.36 5.24 0 0 0
17/11/2017
5.24
31,000 5.25 5.29 5.23 0 0 0
16/11/2017
5.23
19,010 5.20 5.36 5.20 0 0 0
15/11/2017
5.37
13,380 5.38 5.38 5.32 0 0 0
14/11/2017
5.37
35,920 5.35 5.44 5.35 0 0 0
13/11/2017
5.37
33,110 5.50 5.50 5.35 0 0 0
10/11/2017
5.50
15,102 5.33 5.53 5.29 0 0 0
09/11/2017
5.37
6,060 5.35 5.44 5.35 0 0 0
08/11/2017
5.38
10,930 5.40 5.50 5.38 0 0 0
07/11/2017
5.41
25,600 5.38 5.67 5.32 0 0 0
06/11/2017
5.48
10,900 5.29 5.95 5.29 0 0 0
03/11/2017
5.45
7,900 5.34 5.45 5.34 0 0 0
02/11/2017
5.41
24,400 5.48 5.48 5.29 0 0 0
01/11/2017
5.48
22,600 5.32 5.53 5.32 0 0 0
31/10/2017
5.38
16,970 5.54 5.54 5.34 0 0 0
30/10/2017
5.38
18,000 5.67 5.67 5.38 0 0 0
27/10/2017
5.61
15,800 5.67 5.69 5.53 0 0 0
26/10/2017
5.57
35,900 5.67 5.80 5.57 0 0 0
25/10/2017
5.59
17,250 5.58 5.65 5.57 0 0 0
24/10/2017
5.62
16,100 5.70 5.71 5.57 0 0 0
23/10/2017
5.57
31,800 5.86 5.86 5.57 0 0 0
20/10/2017
5.76
11,800 5.95 5.95 5.71 0 0 0
19/10/2017
5.81
42,730 5.86 5.96 5.81 0 0 0
18/10/2017
5.84
88,330 5.29 5.95 5.29 0 0 0
17/10/2017
5.20
18,800 5.24 5.28 5.20 0 0 0
16/10/2017
5.29
7,900 5.24 5.34 5.20 0 0 0
13/10/2017
5.20
4,400 5.24 5.24 5.20 0 0 0
12/10/2017
5.20
4,800 5.24 5.34 5.20 0 0 0
11/10/2017
5.20
11,500 5.23 5.29 5.10 0 0 0
10/10/2017
5.24
14,700 5.20 5.29 5.20 0 0 0
09/10/2017
5.20
11,700 5.01 5.48 5.01 0 0 0
06/10/2017
5.01
22,250 5.03 5.05 4.82 0 0 0
05/10/2017
5.01
8,400 5.01 5.05 5.01 0 0 0
04/10/2017
4.96
13,500 4.96 4.96 4.91 0 0 0
03/10/2017
4.86
6,600 4.91 4.91 4.84 0 0 0
02/10/2017
4.89
9,100 5.01 5.01 4.89 0 0 0
29/09/2017
4.97
100 4.97 4.97 4.97 0 0 0
28/09/2017
4.99
8,000 4.94 5.01 4.91 0 0 0
27/09/2017
5.02
3,800 4.98 5.02 4.96 0 0 0
26/09/2017
5.03
6,900 5.10 5.11 5.01 0 0 0
25/09/2017
5.03
11,400 5.10 5.15 5.03 0 0 0
22/09/2017
5.04
11,800 5.10 5.10 5.04 0 0 0
21/09/2017
5.06
1,200 5.01 5.06 5.01 0 0 0
20/09/2017
5.07
9,600 5.10 5.10 5.01 0 0 0
19/09/2017
5.05
5,938 5.06 5.06 5.05 0 0 0
18/09/2017
4.99
11,115 5.05 5.10 4.99 0 0 0
15/09/2017
5.01
13,620 4.86 5.01 4.86 0 0 0
14/09/2017
4.89
1,900 4.94 4.94 4.89 0 0 0
13/09/2017
4.91
14,515 4.91 4.96 4.83 0 0 0
12/09/2017
4.72
5,000 4.96 4.96 4.72 0 0 0
11/09/2017
4.92
5,700 4.97 5.05 4.91 0 0 0
08/09/2017
4.97
9,200 5.01 5.01 4.72 0 0 0
07/09/2017
5.06
2,200 5.00 5.08 4.99 0 0 0
06/09/2017
5.17
4,110 5.13 5.17 5.17 0 0 0
05/09/2017
5.10
7,400 5.20 5.20 5.10 0 0 0
01/09/2017
5.20
800 5.24 5.24 5.20 0 0 0
31/08/2017
5.23
1,700 5.24 5.24 5.23 0 0 0
30/08/2017
5.23
5,600 5.15 5.23 5.15 0 0 0
29/08/2017
5.23
15,000 5.26 5.26 5.15 0 0 0
28/08/2017
5.31
10,000 5.30 5.31 5.26 0 0 0
25/08/2017
5.37
4,400 5.30 5.37 5.29 0 0 0
24/08/2017
5.34
22,100 5.36 5.37 5.29 0 0 0
23/08/2017
5.36
6,800 5.38 5.38 5.35 0 0 0
22/08/2017
5.43
9,400 5.48 5.48 5.38 0 0 0
21/08/2017
5.43
10,200 5.36 5.48 5.36 0 0 0
18/08/2017
5.35
7,300 5.39 5.39 5.34 0 0 0
17/08/2017
5.41
11,700 5.48 5.54 5.31 0 0 0
16/08/2017
5.38
3,700 5.29 5.38 5.29 0 0 0
15/08/2017
5.29
6,900 5.38 5.38 5.29 0 0 0
14/08/2017
5.43
9,800 5.50 5.50 5.43 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
5.55
29,230 5.38 5.65 5.38 0 0 0
10/08/2017
5.20
20,217 5.28 5.35 5.11 0 0 0
09/08/2017
5.28
14,634 5.41 5.41 5.17 0 0 0
08/08/2017
5.41
1,700 5.65 5.65 5.41 0 0 0
07/08/2017
5.65
18,310 5.34 5.65 5.35 0 0 0
04/08/2017
5.34
35,600 5.18 5.34 5.20 0 0 0
03/08/2017
5.18
16,999 4.92 5.22 5.08 0 0 0
02/08/2017
4.92
11,200 4.80 4.92 4.80 0 0 0
01/08/2017
4.80
21,500 4.86 4.86 4.77 0 0 0
31/07/2017
4.86
15,500 4.95 5.05 4.86 0 0 0
28/07/2017
4.95
10,400 4.98 5.08 4.92 0 0 0
27/07/2017
4.98
800 4.97 4.98 4.98 0 0 0
26/07/2017
4.97
9,000 4.98 5.05 4.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |