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)
24/10/2018
11.53
 15,300 11.80 11.80 11.41 0 0 0
23/10/2018
11.68
 356,900 12.15 12.15 11.31 0 0 0
22/10/2018
12.15
 188,200 12.24 12.29 11.53 0 0 0
19/10/2018
12.38
 20,290 12.41 12.46 12.14 0 0 0
18/10/2018
12.41
 59,760 12.41 12.46 12.14 0 0 0
17/10/2018
12.53
 124,890 12.41 12.53 12.14 0 0 0
16/10/2018
12.31
 52,040 12.29 12.36 12.07 0 0 0
15/10/2018
12.36
 24,630 12.34 12.53 12.17 0 0 0
12/10/2018
12.34
 74,590 11.70 12.34 11.68 0 200 0.0
11/10/2018
12.17
 47,940 12.17 12.53 11.92 0 0 0
10/10/2018
12.51
 53,680 12.46 12.51 12.19 0 0 0
09/10/2018
12.41
 50,420 12.53 12.65 12.19 0 0 0
08/10/2018
12.53
 25,350 12.48 12.53 12.38 0 0 0
05/10/2018
12.36
 22,140 12.58 12.58 12.31 0 0 0
04/10/2018
12.55
 65,520 11.75 12.65 11.75 0 0 0
03/10/2018
12.34
 15,780 12.65 12.65 12.31 0 0 0
02/10/2018
12.65
 97,010 12.55 12.75 12.17 0 0 0
01/10/2018
12.75
 37,850 12.63 12.90 12.58 0 0 0
28/09/2018
12.90
 19,300 12.65 12.90 12.58 200 0 0.0
27/09/2018
12.94
 190,590 12.65 13.02 12.51 0 0 0
26/09/2018
12.90
 95,390 12.65 12.94 12.60 0 0 0
25/09/2018
12.77
 60,920 12.77 12.90 12.65 0 0 0
24/09/2018
12.90
 110,930 12.63 12.99 12.53 0 0 0
21/09/2018
12.90
 100,270 13.14 13.24 12.65 0 0 0
20/09/2018
13.02
 106,500 12.77 13.02 12.41 0 0 0
19/09/2018
13.02
 57,950 13.11 13.11 12.90 0 0 0
18/09/2018
12.97
 68,300 13.11 13.11 12.77 0 0 0
17/09/2018
12.90
 68,450 12.75 13.02 12.75 0 0 0
14/09/2018
12.65
 102,960 12.41 12.73 12.29 0 0 0
13/09/2018
12.43
 39,260 12.41 12.53 12.24 0 0 0
12/09/2018
12.41
 39,830 12.41 12.46 12.12 0 0 0
11/09/2018
12.46
 41,460 12.17 12.55 12.00 0 0 0
10/09/2018
12.29
 60,420 12.41 12.41 12.17 0 0 0
07/09/2018
12.41
 54,270 11.92 12.46 11.70 0 0 0
06/09/2018
12.24
 140,650 12.17 12.41 11.55 0 0 0
05/09/2018
12.41
 204,370 13.14 13.21 12.41 0 10 0.0
04/09/2018
12.90
 142,530 12.73 12.97 12.65 0 0 0
31/08/2018
12.65
 213,170 12.51 12.90 12.24 0 0 0
30/08/2018
12.51
 75,820 12.24 12.51 12.07 0 0 0
29/08/2018
12.24
 90,190 11.97 12.38 11.95 0 0 0
28/08/2018
12.00
 101,820 12.01 12.17 11.95 0 0 0
27/08/2018
12.01
 244,880 11.27 12.02 11.27 0 0 0
24/08/2018
11.27
 100,990 10.56 11.27 10.44 0 0 0
23/08/2018
10.56
 44,890 10.49 10.58 10.49 0 0 0
22/08/2018
10.58
 98,170 10.71 10.71 10.49 0 0 0
21/08/2018
10.61
 67,690 10.46 10.68 10.46 0 0 0
20/08/2018
10.51
 57,380 10.46 10.64 10.41 0 0 0
17/08/2018
10.41
 160,590 10.15 10.46 10.10 0 0 0
16/08/2018
10.07
 58,470 9.98 10.10 9.88 0 0 0
15/08/2018
10.02
 70,890 9.93 10.05 9.81 0 0 0
14/08/2018
9.93
 121,120 9.98 9.98 9.49 0 0 0
13/08/2018
9.93
 72,880 10.17 10.19 9.73 0 0 0
10/08/2018
9.85
 24,230 10.12 10.12 9.71 0 0 0
09/08/2018
9.93
 62,920 9.90 10.19 9.78 0 0 0
08/08/2018
10.10
 78,570 9.85 10.10 9.78 0 0 0
07/08/2018
9.85
 90,930 10.32 10.32 9.85 10 0 0.0
06/08/2018
10.32
 45,480 10.32 10.34 10.10 0 0 0
03/08/2018
10.32
 61,880 10.90 10.90 10.24 0 0 0
02/08/2018
10.71
 274,680 10.46 10.80 9.98 0 0 0
01/08/2018
10.39
 129,790 10.22 10.41 9.73 3,500 0 0.1
31/07/2018
9.95
 173,000 9.56 10.10 9.54 0 0 0
30/07/2018
9.56
 47,570 9.56 9.66 9.53 0 0 0
27/07/2018
9.56
 44,070 9.98 9.98 9.42 0 0 0
26/07/2018
9.54
 69,610 9.25 9.54 9.20 0 0 0
25/07/2018
9.37
 53,800 9.15 9.73 9.15 0 0 0
24/07/2018
9.37
 140,150 9.46 9.61 9.29 0 0 0
23/07/2018
9.09
 59,990 9.09 9.09 8.49 0 0 0
20/07/2018
8.50
 48,980 8.73 8.73 8.49 0 0 0
19/07/2018
8.73
 135,660 9.39 9.39 8.73 0 0 0
18/07/2018
9.39
 71,570 9.37 9.68 9.22 0 0 0
17/07/2018
9.49
 23,080 9.66 9.66 9.25 0 0 0
16/07/2018
9.37
 30,750 9.68 9.68 9.37 0 0 0
13/07/2018
9.68
 39,000 9.85 9.85 9.66 0 0 0
12/07/2018
9.73
 33,870 9.73 9.73 9.10 0 0 0
11/07/2018
9.67
 129,880 9.78 10.22 9.67 0 0 0
10/07/2018
10.39
 99,810 11.19 11.19 10.39 0 0 0
09/07/2018
11.17
 27,940 10.95 11.68 10.95 0 0 0
06/07/2018
11.41
 10,870 11.34 11.44 11.14 0 0 0
05/07/2018
11.34
 77,400 11.68 11.68 10.83 0 0 0
04/07/2018
11.63
 69,970 11.80 11.80 11.44 0 0 0
03/07/2018
11.80
 72,980 11.70 11.90 11.56 0 0 0
02/07/2018
11.73
 50,760 12.17 12.17 11.61 0 0 0
29/06/2018
12.31
 36,110 12.00 12.36 12.00 0 0 0
28/06/2018
12.36
 75,750 12.41 12.41 11.92 0 0 0
27/06/2018
12.41
 29,380 12.63 12.65 12.31 0 0 0
26/06/2018
12.48
 72,490 12.17 12.55 12.17 0 0 0
25/06/2018
12.55
 30,160 12.58 12.58 12.17 0 0 0
22/06/2018
12.58
 18,090 12.58 12.65 12.41 0 0 0
21/06/2018
12.53
 59,430 12.21 12.53 11.85 0 0 0
20/06/2018
12.17
 38,610 12.41 12.41 11.92 0 0 0
19/06/2018
11.80
 58,240 12.41 12.41 11.75 0 0 0
18/06/2018
12.29
 35,100 12.53 12.53 12.29 0 0 0
15/06/2018
12.63
 19,160 12.60 12.65 12.48 0 0 0
14/06/2018
12.77
 40,970 12.53 12.77 12.51 0 0 0
13/06/2018
12.77
 70,480 12.65 12.77 12.46 0 0 0
12/06/2018
12.65
 27,470 12.65 12.65 12.41 0 0 0
11/06/2018
12.90
 75,070 12.77 12.97 12.46 0 0 0
08/06/2018
12.90
 61,420 12.97 12.97 12.41 0 0 0
07/06/2018
12.65
 28,230 13.07 13.07 12.53 0 0 0
06/06/2018
12.90
 72,850 12.87 12.90 12.46 0 0 0

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