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)
14/02/2023
27.30
 352,600 26.73 27.44 26.25 11,600 3,900 0.2
13/02/2023
26.73
 1,193,700 28.73 28.73 26.73 0 49,300 -1.4
10/02/2023
28.73
 473,700 29.54 29.54 28.68 12,900 0 0.4
09/02/2023
29.54
 464,300 29.59 30.07 29.02 3,300 0 0.1
08/02/2023
29.59
 641,300 29.45 30.35 28.35 9,600 0 0.3
07/02/2023
29.45
 660,600 30.31 31.07 29.21 300 800 -0.0
06/02/2023
30.31
 569,700 30.40 30.54 29.11 3,247 0 0.1
03/02/2023
30.40
 707,800 29.92 31.12 29.88 20,100 40,600 -0.7
02/02/2023
29.92
 1,678,600 31.55 31.59 29.35 20,000 0 0.6
01/02/2023
31.55
 1,510,300 33.88 34.65 31.55 31,500 26,900 0.2
31/01/2023
33.88
 1,043,500 33.22 33.88 32.26 0 0 0.1
30/01/2023
33.22
 1,073,500 33.74 35.03 33.22 0 0 0.1
27/01/2023
33.74
 637,200 33.79 34.55 33.46 7,100 4,100 0.1
19/01/2023
33.79
 1,393,200 31.93 34.12 31.64 800 2,700 -0.1
18/01/2023
31.93
 1,534,100 30.83 32.45 31.69 5,800 25,500 -0.7
17/01/2023
30.83
 941,200 28.83 30.83 28.92 4,000 21,600 -0.6
16/01/2023
28.83
 346,700 28.83 29.02 28.35 1,200 1,000 0.0
13/01/2023
28.83
 520,300 28.83 29.40 28.30 0 8,800 -0.3
12/01/2023
28.83
 387,800 28.63 28.92 27.78 15,800 600 0.5
11/01/2023
28.63
 515,200 28.59 29.21 28.44 900 4,100 -0.1
10/01/2023
28.59
 846,800 28.11 29.06 27.16 8,000 27,700 -0.6
09/01/2023
28.11
 327,400 28.16 28.54 27.78 14,000 25,200 -0.3
06/01/2023
28.16
 606,800 28.16 28.63 27.59 33,500 6,300 0.8
05/01/2023
28.16
 521,700 28.30 28.63 27.68 3,300 27,000 -0.7
04/01/2023
28.30
 527,500 28.63 29.78 28.16 0 33,800 -1.0
03/01/2023
28.63
 879,900 27.20 28.83 26.96 9,100 110,200 -3.0
30/12/2022
27.20
 467,700 26.06 27.20 25.72 99,100 5,700 2.7
29/12/2022
26.06
 622,200 25.58 26.15 25.29 50,200 3,400 1.3
28/12/2022
25.58
 287,800 25.29 25.63 24.82 24,200 7,200 0.5
27/12/2022
25.29
 365,100 24.01 25.29 23.86 29,400 700 0.8
26/12/2022
24.01
 436,400 25.72 25.72 24.01 43,800 14,000 0.7
23/12/2022
25.72
 314,500 26.06 26.06 25.15 37,800 25,700 0.3
22/12/2022
26.06
 321,200 26.25 26.82 24.96 20,400 34,900 -0.4
21/12/2022
26.25
 772,000 25.34 26.25 23.58 49,600 13,000 1.0
20/12/2022
25.34
 1,003,800 27.20 27.54 25.34 25,200 8,200 0.5
19/12/2022
27.20
 838,300 28.16 29.30 27.20 21,100 24,400 -0.1
16/12/2022
28.16
 747,500 27.97 28.35 26.82 77,600 13,500 1.9
15/12/2022
27.97
 538,600 28.16 28.16 26.73 3,500 17,400 -0.4
14/12/2022
28.16
 554,400 28.25 28.92 27.20 40,000 39,300 0.0
13/12/2022
28.25
 1,100,000 27.68 28.25 25.77 91,000 4,900 2.5
12/12/2022
27.68
 1,091,700 29.68 29.97 27.68 105,300 42,900 1.8
09/12/2022
29.68
 776,600 28.63 30.45 27.78 20,700 51,800 -1.0
08/12/2022
28.63
 1,079,900 27.39 29.16 27.39 22,900 60,900 -1.1
07/12/2022
27.39
 887,300 27.68 29.40 26.92 1,100 43,300 -1.2
06/12/2022
27.68
 1,754,600 27.01 28.87 25.91 31,100 78,900 -1.4
05/12/2022
27.01
 1,014,400 27.30 28.06 26.73 1,500 18,100 -0.5
02/12/2022
27.30
 854,500 26.25 27.59 25.39 108,600 0 3.1
01/12/2022
26.25
 856,700 27.78 29.40 26.25 400 34,200 -0.9
30/11/2022
27.78
 922,200 25.96 27.78 25.20 52,900 6,300 1.4
29/11/2022
25.96
 955,300 25.63 26.73 24.72 107,100 29,000 2.1
28/11/2022
25.63
 470,500 23.96 25.63 25.39 0 100 -0.0
25/11/2022
23.96
 738,700 22.43 23.96 22.91 24,500 22,700 0.0
24/11/2022
22.43
 689,700 21.00 22.43 20.33 14,002 1,460 0.3
23/11/2022
21.00
 526,300 21.76 21.81 20.86 0 12,700 -0.3
22/11/2022
21.76
 1,339,800 21.33 22.81 21.33 103,800 6,700 2.2
21/11/2022
21.33
 441,500 19.95 21.33 20.43 0 2,000 -0.0
18/11/2022
19.95
 781,400 19.38 20.52 18.09 9,600 18,000 -0.2
17/11/2022
19.38
 423,300 18.85 19.95 18.95 400 21,200 -0.4
16/11/2022
18.85
 1,411,000 17.66 18.85 16.47 38,000 700 0.7
15/11/2022
17.66
 145,000 18.95 18.95 17.66 0 0 0.2
14/11/2022
18.95
 362,600 20.33 20.33 18.95 9,700 800 0.2
11/11/2022
20.33
 510,800 21.86 23.24 20.33 3,100 31,500 -0.6
10/11/2022
21.86
 537,100 23.48 23.48 21.86 800 15,900 -0.3
09/11/2022
23.48
 427,600 22.81 23.81 22.91 23,800 2,000 0.5
08/11/2022
22.81
 360,000 21.52 22.81 20.24 67,700 3,600 1.5
07/11/2022
21.52
 993,500 23.10 23.39 21.52 10,900 19,500 -0.2
04/11/2022
23.10
 1,074,100 24.82 24.82 23.10 23,500 46,400 -0.6
03/11/2022
24.82
 528,400 24.77 26.15 24.24 3,600 1,400 0.1
02/11/2022
24.77
 390,200 24.77 25.20 24.53 18,800 500 0.5
01/11/2022
24.77
 451,900 24.63 25.39 24.72 8,400 13,400 -0.1
31/10/2022
24.63
 849,200 24.53 24.91 23.39 6,200 30,900 -0.6
28/10/2022
24.53
 1,135,500 22.96 24.53 23.39 3,000 10,506 -0.2
27/10/2022
22.96
 603,700 21.48 22.96 20.71 104,300 0 2.4
26/10/2022
21.48
 841,200 23.05 23.58 21.48 39,800 0 0.9
25/10/2022
23.05
 1,077,100 24.77 25.77 23.05 60,600 0 1.5
24/10/2022
24.77
 567,900 26.63 26.63 24.77 35,300 0 0.9
21/10/2022
26.63
 987,000 28.63 28.63 26.63 6,200 2,100 0.1
20/10/2022
28.63
 571,900 29.83 29.92 28.49 7,100 30,500 -0.7
19/10/2022
29.83
 489,000 30.59 31.02 29.83 3,600 25,500 -0.7
18/10/2022
30.59
 513,800 30.54 32.26 30.54 5,000 18,100 -0.4
17/10/2022
30.54
 431,900 30.93 30.93 29.88 1,400 20,700 -0.6
14/10/2022
30.93
 823,100 29.92 31.12 30.07 12,500 12,700 -0.0
13/10/2022
29.92
 461,800 29.40 30.45 29.40 3,500 20,700 -0.5
12/10/2022
29.40
 739,000 28.21 29.92 26.73 36,800 2,000 1.1
11/10/2022
28.21
 770,500 30.31 30.31 28.21 2,100 177,800 -5.2
10/10/2022
30.31
 852,500 28.35 30.31 27.01 57,900 1,700 1.8
07/10/2022
28.35
 1,301,700 30.45 30.45 28.35 79,100 219,200 -4.2
06/10/2022
30.45
 732,500 32.74 33.22 30.45 4,600 13,800 -0.3
05/10/2022
32.74
 675,800 30.64 32.74 31.07 60,900 3,200 2.0
04/10/2022
30.64
 744,500 32.88 33.84 30.64 1,300 3,740 -0.1
03/10/2022
32.88
 740,500 35.32 36.08 32.88 0 200 -0.0
30/09/2022
35.32
 1,187,300 34.84 35.36 32.41 137,000 101,100 1.3
29/09/2022
34.84
 510,200 36.94 38.18 34.84 0 4,700 -0.2
28/09/2022
36.94
 890,900 37.80 39.13 36.03 600 0 0.0
27/09/2022
37.80
 531,800 38.42 39.09 37.75 1,500 0 0.1
26/09/2022
38.42
 1,356,200 41.28 41.28 38.42 400 100,000 -4.0
23/09/2022
41.28
 683,100 42.38 43.53 41.28 200 100 0.0
22/09/2022
42.38
 680,800 42.90 42.90 41.33 1,100 0 0.0
21/09/2022
42.90
 556,600 42.95 44.29 41.52 400 7,300 -0.3
20/09/2022
42.95
 1,406,400 43.53 43.91 40.52 2,500 37,700 -1.6

Chính sách bảo mật | Điều khoản sử dụng |