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)
22/03/2019
15.01
 138,260 15.63 15.63 14.44 0 0 0
21/03/2019
15.28
 459,770 14.86 15.30 14.63 0 0 0
20/03/2019
14.31
 376,350 14.31 14.31 14.14 0 0 0
19/03/2019
13.39
 282,660 13.22 13.59 13.10 0 0 0
18/03/2019
13.20
 147,290 12.90 13.27 12.85 0 0 0
15/03/2019
12.90
 53,220 12.97 12.97 12.77 0 0 0
14/03/2019
12.90
 104,260 12.65 12.90 12.55 0 0 0
13/03/2019
12.53
 132,650 12.31 12.72 12.31 0 0 0
12/03/2019
12.31
 83,840 11.93 12.31 11.93 0 0 0
11/03/2019
12.13
 66,320 12.31 12.33 12.09 2,210 0 0.1
08/03/2019
12.28
 217,680 11.84 12.28 11.84 0 0 0
07/03/2019
11.84
 88,920 11.71 11.88 11.71 0 0 0
06/03/2019
11.71
 85,080 11.69 11.86 11.69 0 0 0
05/03/2019
11.69
 20,700 11.68 11.88 11.66 0 0 0
04/03/2019
11.68
 83,420 11.46 11.95 11.46 0 0 0
01/03/2019
11.78
 79,160 11.61 11.91 11.43 0 0 0
28/02/2019
11.41
 156,240 11.53 11.76 11.41 0 0 0
27/02/2019
11.68
 50,130 11.58 11.78 11.41 0 0 0
26/02/2019
11.61
 207,030 11.98 12.15 11.53 0 0 0
25/02/2019
11.81
 217,180 11.04 11.81 11.04 0 0 0
22/02/2019
11.04
 76,250 10.91 11.06 10.91 0 0 0
21/02/2019
11.04
 24,920 11.01 11.11 10.99 0 0 0
20/02/2019
11.04
 13,240 10.81 11.04 10.81 0 0 0
19/02/2019
11.01
 57,510 11.16 11.16 10.81 0 0 0
18/02/2019
11.04
 31,260 11.04 11.16 10.99 0 0 0
15/02/2019
11.14
 65,630 10.94 11.19 10.79 0 0 0
14/02/2019
11.16
 28,130 11.19 11.19 11.06 0 0 0
13/02/2019
11.14
 34,290 10.94 11.36 10.94 0 0 0
12/02/2019
10.94
 240,170 11.01 11.01 10.79 0 0 0
11/02/2019
11.04
 67,170 11.41 11.41 10.84 0 0 0
01/02/2019
11.16
 33,610 11.29 11.29 11.06 0 0 0
31/01/2019
11.16
 64,780 10.91 11.26 10.89 0 0 0
30/01/2019
10.91
 29,470 10.81 11.04 10.62 0 0 0
29/01/2019
10.88
 48,680 11.09 11.11 10.81 0 0 0
28/01/2019
11.09
 207,450 9.77 11.24 9.77 0 0 0
25/01/2019
10.50
 307,880 10.94 11.21 10.50 0 0 0
24/01/2019
11.29
 329,480 12.00 12.00 11.16 0 0 0
23/01/2019
11.61
 209,720 11.66 11.66 11.11 0 0 0
22/01/2019
11.61
 238,080 10.79 11.61 10.79 0 200 0.0
21/01/2019
11.58
 283,300 11.78 11.78 11.58 0 2,000 -0.1
18/01/2019
12.45
 198,230 13.17 13.20 12.45 0 0 0
17/01/2019
13.37
 164,080 14.01 14.01 12.95 0 0 0
16/01/2019
13.89
 85,390 13.89 14.14 13.79 740 0 0.0
15/01/2019
13.89
 188,820 13.84 14.11 13.62 0 0 0
14/01/2019
13.82
 87,880 14.14 14.14 13.64 200 0 0.0
11/01/2019
14.06
 243,300 13.32 14.14 13.32 1,010 0 0.1
10/01/2019
13.49
 198,720 12.75 13.52 12.60 0 0 0
09/01/2019
12.65
 31,990 12.75 12.75 12.48 0 0 0
08/01/2019
12.60
 13,770 12.62 12.62 12.53 0 0 0
07/01/2019
12.58
 105,370 12.60 12.72 12.40 0 0 0
04/01/2019
12.58
 19,000 12.33 12.58 12.28 0 0 0
03/01/2019
12.60
 82,980 12.53 12.65 12.35 0 0 0
02/01/2019
12.67
 224,590 12.67 12.87 12.28 0 0 0
28/12/2018
12.62
 9,530 12.70 12.72 12.40 0 0 0
27/12/2018
12.62
 108,900 12.77 12.77 12.40 0 0 0
26/12/2018
12.48
 43,240 12.65 12.65 12.15 0 0 0
25/12/2018
12.40
 38,830 12.40 12.53 12.20 0 0 0
24/12/2018
12.55
 24,410 12.53 12.60 12.40 0 0 0
21/12/2018
12.40
 5,130 12.28 12.40 12.20 0 250 0.0
20/12/2018
12.40
 38,550 12.40 12.53 12.20 0 0 0
19/12/2018
12.48
 48,480 12.53 12.70 12.40 0 0 0
18/12/2018
12.53
 118,950 12.77 12.77 12.35 0 500 0.0
17/12/2018
12.87
 31,730 12.90 12.90 12.53 0 0 0
14/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2018
13.00
 221,140 12.65 13.05 12.48 0 0 0
13/12/2018
12.80
 124,950 12.70 12.97 12.70 0 0 0
12/12/2018
12.68
 69,280 12.58 12.75 12.58 0 0 0
11/12/2018
12.68
 86,390 12.65 12.82 12.48 0 0 0
10/12/2018
12.65
 79,010 12.46 12.68 12.46 0 0 0
07/12/2018
12.46
 65,340 12.65 12.65 12.29 0 10 0.0
06/12/2018
12.21
 30,090 12.17 12.29 11.92 0 0 0
05/12/2018
12.17
 78,110 12.12 12.17 11.92 0 0 0
04/12/2018
12.14
 46,400 12.09 12.60 12.04 1,000 0 0.1
03/12/2018
12.21
 179,290 11.44 12.21 11.31 10 0 0.0
30/11/2018
11.44
 44,490 11.44 11.46 11.24 0 1,150 -0.1
29/11/2018
11.41
 41,970 11.65 11.65 11.27 0 0 0
28/11/2018
11.41
 72,550 11.53 11.53 11.02 0 0 0
27/11/2018
11.53
 20,050 11.68 11.75 11.44 0 210 0.0
26/11/2018
11.78
 26,490 12.12 12.12 11.63 0 0 0
23/11/2018
11.78
 37,960 11.78 11.90 11.68 0 0 0
22/11/2018
11.80
 44,210 11.95 12.17 11.65 0 0 0
21/11/2018
11.68
 70,530 11.80 12.02 11.68 0 0 0
20/11/2018
11.74
 61,820 10.97 11.74 10.97 0 0 0
19/11/2018
10.97
 25,510 10.75 11.05 10.75 0 0 0
16/11/2018
10.78
 43,040 10.75 10.80 10.37 0 0 0
15/11/2018
10.78
 58,510 10.83 10.83 10.34 0 0 0
14/11/2018
10.83
 27,230 10.85 11.07 10.46 0 0 0
13/11/2018
10.85
 9,280 10.71 10.88 10.41 0 0 0
12/11/2018
10.90
 13,100 10.46 10.92 10.34 0 0 0
09/11/2018
10.83
 53,720 10.46 10.83 10.34 0 0 0
08/11/2018
10.71
 46,990 10.95 11.19 10.37 0 0 0
07/11/2018
10.95
 11,520 11.07 11.07 10.49 0 0 0
06/11/2018
10.95
 6,560 11.07 11.07 10.95 0 0 0
05/11/2018
11.07
 1,740 11.17 11.19 11.00 0 0 0
02/11/2018
11.14
 12,150 11.29 11.29 11.07 0 0 0
01/11/2018
11.05
 37,980 11.31 11.56 10.90 0 0 0
31/10/2018
10.97
 32,050 10.95 10.97 10.71 0 0 0
30/10/2018
10.41
 119,820 9.98 10.41 9.98 0 0 0
29/10/2018
9.98
 160,650 10.44 10.44 9.98 0 0 0
26/10/2018
10.44
 47,240 11.10 11.10 10.44 0 0 0
25/10/2018
10.73
 181,040 10.75 11.41 10.73 0 0 0

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