CTCP Đạt Phương (dpg)

56.50
-0.30
(-0.53%)
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
(2024-08-20) 		3.80 7.17% 16,283,700 32,826 1.9
52.30
56.80
56.50
2 tháng
(2024-07-22) 		4.10 7.78% 34,462,600 354,326 17.1
45.60
56.80
56.50
3 tháng
(2024-06-21) 		-4.10 -6.73% 60,074,300 36,046 -1.4
45.60
60.90
56.50
6 tháng
(2024-03-25) 		13.65 31.63% 139,082,600 3,029,746 142.0
41.77
62
56.50
12 tháng
(2023-09-25) 		19.11 50.69% 244,624,100 3,319,146 153.1
32.88
62
56.50
24 tháng
(2022-09-30) 		21.48 60.83% 464,516,800 3,751,499 165.5
17.66
62
56.50
36 tháng
(2021-10-05) 		4.35 8.30% 702,690,900 3,654,784 141.4
17.66
89.91
56.50
60 tháng
(2019-10-16) 		28.85 103.25% 945,779,760 4,092,764 163.5
12.66
89.91
56.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
33.66
 1,136,300 32.29 33.66 31.94 13,100 300 0.4
06/07/2023
32.29
 640,900 32.83 32.88 32.09 1,000 22,000 -0.7
05/07/2023
32.83
 597,300 32.78 33.42 32.73 0 2,100 -0.1
04/07/2023
32.78
 389,000 32.93 33.22 32.68 0 600 -0.0
03/07/2023
32.93
 585,800 32.14 32.93 31.94 300 2,400 -0.1
30/06/2023
32.14
 610,400 32.73 32.73 32.04 0 400 -0.0
29/06/2023
32.73
 658,400 33.32 33.32 32.73 0 500 -0.0
28/06/2023
33.32
 762,100 33.37 34.11 33.12 1,900 26,000 -0.8
27/06/2023
33.37
 569,200 33.27 33.62 32.98 600 17,700 -0.6
26/06/2023
33.27
 1,614,700 33.91 33.91 32.68 0 30,600 -1.0
23/06/2023
33.91
 1,007,000 34.30 34.75 33.66 8,100 0 0.3
22/06/2023
34.30
 1,127,800 33.91 34.45 33.91 11,000 100 0.4
21/06/2023
33.91
 1,475,900 32.63 33.91 32.63 40,000 0 1.3
20/06/2023
32.63
 499,900 31.85 32.78 31.85 0 0 0
19/06/2023
31.85
 657,300 31.75 32.44 31.70 0 35,500 -1.2
16/06/2023
31.75
 905,100 31.90 32.58 31.70 0 21,600 -0.7
15/06/2023
31.90
 802,900 32.63 32.63 31.80 0 19,300 -0.6
14/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2023
32.63
 689,400 33.03 33.62 32.63 0 8,200 -0.3
13/06/2023
33.03
 810,300 33.17 33.79 32.88 9,200 10,200 -0.0
12/06/2023
33.17
 1,527,900 32.26 33.50 32.17 21,200 0 0.7
09/06/2023
32.26
 733,900 32.17 32.45 31.64 4,000 29,200 -0.8
08/06/2023
32.17
 1,544,000 32.69 34.27 32.17 16,300 0 0.5
07/06/2023
32.69
 947,000 32.26 32.98 32.45 34,200 10,200 0.8
06/06/2023
32.26
 926,600 31.88 32.31 31.45 39,400 0 1.3
05/06/2023
31.88
 1,280,800 32.45 32.83 31.74 200 6,100 -0.2
02/06/2023
32.45
 1,000,800 32.45 33.31 32.36 14,500 24,000 -0.3
01/06/2023
32.45
 969,600 32.45 33.41 32.17 10,200 23,200 -0.4
31/05/2023
32.45
 1,328,200 31.88 32.93 31.98 5,500 6,200 -0.0
30/05/2023
31.88
 1,175,200 32.26 32.60 31.50 2,800 400 0.1
29/05/2023
32.26
 1,592,900 31.21 32.60 31.40 17,500 0 0.6
26/05/2023
31.21
 1,554,600 29.97 31.40 30.11 29,700 0 1.0
25/05/2023
29.97
 624,000 30.16 30.40 28.87 0 5,800 -0.2
24/05/2023
30.16
 668,100 29.92 30.50 29.92 400 0 0.0
23/05/2023
29.92
 632,700 30.16 30.40 29.83 100 1,500 -0.0
22/05/2023
30.16
 751,400 29.21 30.64 29.49 0 0 0
19/05/2023
29.21
 414,300 29.16 29.68 29.02 0 800 -0.0
18/05/2023
29.16
 732,100 28.78 29.49 28.83 2,300 0 0.1
17/05/2023
28.78
 1,727,500 30.16 30.26 28.78 0 18,100 -0.6
16/05/2023
30.16
 893,900 29.97 30.45 29.97 0 3,500 -0.1
15/05/2023
29.97
 1,709,100 31.26 31.59 29.97 0 29,700 -1.0
12/05/2023
31.26
 1,090,900 31.02 31.78 30.83 18,900 0 0.6
11/05/2023
31.02
 1,018,100 31.21 31.78 30.97 2,200 1,000 0.0
10/05/2023
31.21
 1,105,700 30.59 31.50 30.59 30,500 0 1.0
09/05/2023
30.59
 911,400 30.26 31.31 30.35 10,000 62,500 -1.7
08/05/2023
30.26
 847,000 30.02 30.88 29.97 0 7,700 -0.2
05/05/2023
30.02
 1,296,900 30.78 30.97 29.88 400 7,000 -0.2
04/05/2023
30.78
 1,019,600 30.54 31.31 30.26 100 2,800 -0.1
28/04/2023
30.54
 1,136,500 30.02 31.07 29.88 10,100 0 0.3
27/04/2023
30.02
 1,420,000 30.26 30.97 29.97 13,900 0 0.4
26/04/2023
30.26
 2,723,900 28.30 30.26 28.35 20,000 160,000 -4.4
25/04/2023
28.30
 1,074,100 27.97 28.87 27.97 0 80,000 -2.4
24/04/2023
27.97
 390,900 27.87 28.30 27.49 400 1,900 -0.0
21/04/2023
27.87
 458,200 27.92 28.25 27.49 0 5,700 -0.2
20/04/2023
27.92
 317,000 27.87 28.16 27.20 7,700 6,200 0.0
19/04/2023
27.87
 476,700 28.68 28.83 27.87 0 1,400 -0.0
18/04/2023
28.68
 698,000 28.11 28.73 27.68 18,000 14,400 0.1
17/04/2023
28.11
 546,900 27.30 28.11 26.82 77,000 1,200 2.2
14/04/2023
27.30
 1,211,400 28.97 29.30 27.30 10,000 11,400 -0.0
13/04/2023
28.97
 1,080,000 29.59 30.07 28.97 0 56,500 -1.7
12/04/2023
29.59
 2,317,900 27.87 29.59 27.54 16,100 106,300 -2.8
11/04/2023
27.87
 600,100 27.16 27.87 26.77 11,500 600 0.3
10/04/2023
27.16
 882,000 27.68 28.25 27.16 10,200 46,100 -1.0
07/04/2023
27.68
 751,900 27.82 28.11 27.25 10 4,900 -0.1
06/04/2023
27.82
 1,311,200 28.63 29.35 27.68 0 4,000 -0.1
05/04/2023
28.63
 914,400 28.01 28.87 27.87 0 200 -0.0
04/04/2023
28.01
 752,400 28.16 28.30 27.92 1,400 300 0.0
03/04/2023
28.16
 1,198,200 27.01 28.35 27.59 2,300 22,000 -0.6
31/03/2023
27.01
 844,600 26.58 27.06 26.44 40,900 4,100 1.0
30/03/2023
26.58
 649,100 26.25 27.06 26.44 0 4,200 -0.1
29/03/2023
26.25
 264,600 26.39 26.44 26.11 20,800 700 0.6
28/03/2023
26.39
 501,100 26.58 26.92 26.39 1,700 30,300 -0.8
27/03/2023
26.58
 444,400 26.06 26.68 26.01 40,000 0 1.1
24/03/2023
26.06
 590,600 25.58 26.20 25.72 300 0 0.0
23/03/2023
25.58
 235,000 25.68 25.68 25.44 1,100 100 0.0
22/03/2023
25.68
 205,400 25.49 25.82 25.49 30,000 0 0.8
21/03/2023
25.49
 287,300 25.10 25.63 25.01 0 800 -0.3
20/03/2023
25.10
 505,400 25.91 26.34 25.10 0 7,200 -0.2
17/03/2023
25.91
 264,800 26.15 26.63 25.87 4,200 10,000 -0.2
16/03/2023
26.15
 198,600 26.92 26.92 26.06 3,700 0 0.1
15/03/2023
26.92
 768,300 25.39 27.01 25.77 94,600 0 2.7
14/03/2023
25.39
 759,500 26.58 26.77 25.20 31,100 30,800 0.0
13/03/2023
26.58
 551,600 27.49 27.49 26.54 16,200 1,200 0.4
10/03/2023
27.49
 461,700 27.82 27.82 27.20 9,000 1,300 0.2
09/03/2023
27.82
 658,400 27.44 28.01 27.44 5,100 0 0.1
08/03/2023
27.44
 543,000 26.82 27.44 26.34 6,600 4,000 0.1
07/03/2023
26.82
 371,200 27.06 27.30 26.73 100 8,000 -0.2
06/03/2023
27.06
 687,900 26.39 27.39 26.73 12,400 5,500 0.2
03/03/2023
26.39
 486,500 27.30 27.44 26.30 0 5,400 -0.1
02/03/2023
27.30
 244,600 27.59 27.68 27.20 0 27,000 -0.8
01/03/2023
27.59
 381,500 26.73 27.59 26.25 4,900 500 0.1
28/02/2023
26.73
 457,400 26.30 26.92 25.82 14,400 30,800 -0.5
27/02/2023
26.30
 580,700 27.97 27.97 26.30 100 8,200 -0.2
24/02/2023
27.97
 401,500 29.06 29.06 27.73 0 9,000 -0.3
23/02/2023
29.06
 956,700 28.73 29.06 27.25 1,400 23,000 -0.7
22/02/2023
28.73
 1,378,400 30.35 30.35 28.73 28,900 14,800 0.4
21/02/2023
30.35
 1,358,300 30.07 30.93 29.97 16,600 8,800 0.2
20/02/2023
30.07
 1,173,400 28.49 30.16 28.54 23,000 12,900 0.3
17/02/2023
28.49
 640,300 28.83 29.40 28.35 1,800 40,900 -1.2
16/02/2023
28.83
 422,100 28.35 29.02 28.16 11,400 2,900 0.3
15/02/2023
28.35
 654,300 27.30 28.92 26.73 21,000 17,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |