CTCP Đạt Phương (dpg)

56.40
-0.10
(-0.18%)
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)
19/09/2022
43.53
 2,331,000 46.77 46.77 43.53 0 44,700 -2.0
16/09/2022
46.77
 1,484,300 49.16 49.16 46.77 0 28,700 -1.4
15/09/2022
49.16
 1,159,300 48.49 50.49 48.30 10,000 45,861 1.8
14/09/2022
48.49
 1,195,400 47.92 49.16 46.77 39,800 5,126 0.0
13/09/2022
47.92
 1,072,400 48.87 49.16 47.44 72 100 0.0
12/09/2022
48.87
 1,155,900 48.68 49.54 48.11 0 44,100 -2.1
09/09/2022
48.68
 1,936,700 47.15 49.73 46.01 800 42,200 -2.1
08/09/2022
47.15
 1,252,700 48.01 48.68 47.10 9,000 13,000 -0.2
07/09/2022
48.01
 3,511,100 46.25 49.44 45.86 16,400 8,800 0.4
06/09/2022
46.25
 1,203,300 44.96 46.48 44.86 14,000 0 0.7
05/09/2022
44.96
 887,200 44.15 45.48 44.00 25,800 200 1.2
31/08/2022
44.15
 367,300 43.91 44.77 43.53 4,600 11,200 -0.3
30/08/2022
43.91
 650,900 44.10 45.72 43.43 2,000 119,400 -5.4
29/08/2022
44.10
 940,800 45.15 45.15 42.81 1,200 46,600 -2.1
26/08/2022
45.15
 946,000 45.15 46.53 45.05 13,400 0 0.6
25/08/2022
45.15
 723,400 44.67 45.34 44.19 8,500 9,000 -0.0
24/08/2022
44.67
 438,200 44.77 45.05 44.19 12,800 400 0.6
23/08/2022
44.77
 513,300 43.10 44.77 42.76 16,300 0 0.8
22/08/2022
43.10
 1,003,900 44.86 44.86 43.00 300 38,900 -1.7
19/08/2022
44.86
 927,100 44.86 46.20 44.10 76,000 4,400 3.4
18/08/2022
44.86
 907,500 45.96 46.15 44.86 7,400 25,400 -0.8
17/08/2022
45.96
 1,116,900 45.82 47.53 45.72 6,300 2,700 0.2
16/08/2022
45.82
 645,300 45.67 46.58 45.82 42,200 0 2.0
15/08/2022
45.67
 656,100 44.77 46.01 44.96 10,300 21,600 -0.5
12/08/2022
44.77
 767,600 44.58 45.39 44.38 54,400 0 2.6
11/08/2022
44.58
 1,344,400 46.58 47.25 44.58 40,600 25,900 0.7
10/08/2022
46.58
 707,200 46.29 47.34 45.72 3,900 1,000 0.1
09/08/2022
46.29
 746,800 46.53 46.68 45.53 16,300 0 0.8
08/08/2022
46.53
 963,900 45.86 46.96 45.39 60,700 9,600 2.5
05/08/2022
45.86
 868,400 45.82 46.68 44.86 3,000 38,900 -1.7
04/08/2022
45.82
 1,297,100 44.29 46.25 43.53 42,500 14,200 1.4
03/08/2022
44.29
 1,135,200 42.95 44.38 42.00 49,200 0 2.3
02/08/2022
42.95
 1,251,000 43.43 44.38 42.09 34,700 42,500 -0.4
01/08/2022
43.43
 956,900 42.24 44.38 42.57 25,300 100 1.1
29/07/2022
42.24
 1,303,900 41.38 42.90 41.38 19,400 5,100 0.6
28/07/2022
41.38
 1,409,600 40.09 42.57 40.66 43,500 1,500 1.8
27/07/2022
40.09
 529,900 38.66 40.09 38.28 25,700 300 1.1
26/07/2022
38.66
 494,900 38.70 39.61 38.61 0 12,500 -0.5
25/07/2022
38.70
 697,300 40.09 40.09 38.66 1,100 16,000 -0.6
22/07/2022
40.09
 751,100 41.28 41.33 40.09 2,100 0 -0.2
21/07/2022
41.28
 1,571,800 38.70 41.38 38.75 19,200 100 0.8
20/07/2022
38.70
 610,500 38.28 39.80 38.70 16,000 100 0.6
19/07/2022
38.28
 691,100 39.52 39.52 37.94 800 2,900 -0.1
18/07/2022
39.52
 590,100 38.66 40.57 38.75 13,000 0 0.5
15/07/2022
38.66
 798,600 39.04 39.85 38.42 2,100 0 0.1
14/07/2022
39.04
 748,800 38.66 39.13 37.51 2,900 200 0.1
13/07/2022
38.66
 740,200 39.42 39.61 38.18 0 1,900 -0.1
12/07/2022
39.42
 1,171,400 37.13 39.52 36.08 0 11,500 -0.5
11/07/2022
37.13
 612,800 37.46 38.18 36.61 200 10,700 -0.4
08/07/2022
37.46
 1,263,800 35.03 37.46 35.41 2,600 20,800 -0.4
07/07/2022
35.03
 1,071,800 37.42 37.42 34.84 12,400 0 0.5
06/07/2022
37.42
 1,658,800 40.23 40.23 37.42 41,200 1,800 1.5
05/07/2022
40.23
 1,024,200 43.24 43.53 40.23 0 1,000 -0.0
04/07/2022
43.24
 461,600 43.24 44.67 43.05 0 38,200 -1.7
01/07/2022
43.24
 1,352,500 46.48 46.48 43.24 1,500 6,800 -0.2
30/06/2022
46.48
 736,200 47.72 48.49 44.77 400 10,300 -0.5
29/06/2022
47.72
 462,900 50.02 50.02 47.72 0 2,700 -0.1
28/06/2022
50.02
 888,100 46.77 50.02 46.29 6,800 1,600 0.3
27/06/2022
46.77
 458,400 46.48 47.25 45.15 46,300 0 2.2
24/06/2022
46.48
 501,000 47.72 48.20 46.48 2,700 1,000 0.1
23/06/2022
47.72
 364,200 45.82 47.72 45.00 2,100 0 0.1
22/06/2022
45.82
 402,900 43.72 45.82 43.67 30,000 1,600 1.4
21/06/2022
43.72
 676,200 46.63 47.72 43.38 1,200 12,700 -0.5
20/06/2022
46.63
 627,700 50.11 50.59 46.63 0 5,900 -0.3
17/06/2022
50.11
 613,700 50.97 50.97 47.72 1,600 15,800 -0.7
16/06/2022
50.97
 499,300 51.26 52.97 50.97 53,500 8,300 2.4
15/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2022
51.26
 703,200 49.73 51.54 47.72 283,800 38,100 13.2
14/06/2022
49.73
 649,800 49.73 50.48 47.39 43,300 10,700 1.7
13/06/2022
49.73
 974,400 53.38 53.38 49.73 50,700 8,100 2.3
10/06/2022
53.38
 771,900 56.00 56.57 53.38 121,800 28,700 5.3
09/06/2022
56.00
 635,700 55.07 56.66 55.07 0 23,300 -1.4
08/06/2022
55.07
 1,197,200 51.51 55.07 52.35 42,600 0 2.5
07/06/2022
51.51
 646,000 51.51 52.35 50.10 8,400 20,100 -0.6
06/06/2022
51.51
 822,100 52.91 54.22 51.51 12,000 2,600 0.5
03/06/2022
52.91
 425,500 53.19 53.38 51.60 15,700 0 0.9
02/06/2022
53.19
 792,900 53.38 53.85 51.98 10,700 17,600 -0.4
01/06/2022
53.38
 671,600 52.35 53.38 50.67 9,100 14,400 -0.3
31/05/2022
52.35
 652,100 53.85 54.04 51.60 2,600 10,400 -0.4
30/05/2022
53.85
 713,800 53.38 54.04 51.51 3,500 6,800 -0.2
27/05/2022
53.38
 805,200 51.32 53.85 51.32 10,800 200 0.6
26/05/2022
51.32
 572,000 51.04 52.35 50.57 0 14,000 -0.8
25/05/2022
51.04
 662,200 49.07 51.42 48.23 10,500 6,200 0.2
24/05/2022
49.07
 399,800 47.67 49.07 45.61 100 19,800 -1.0
23/05/2022
47.67
 496,500 48.51 49.17 45.14 0 16,900 -0.9
20/05/2022
48.51
 639,200 47.11 49.17 46.36 9,500 6,900 0.1
19/05/2022
47.11
 403,600 47.58 47.95 44.34 13,500 1,200 0.6
18/05/2022
47.58
 336,200 46.45 48.23 46.45 4,700 13,900 -0.5
17/05/2022
46.45
 630,100 43.45 46.45 41.96 21,100 3,800 0.9
16/05/2022
43.45
 577,500 44.20 46.83 42.05 8,600 9,200 -0.0
13/05/2022
44.20
 696,000 47.48 47.48 44.20 18,000 19,900 -0.1
12/05/2022
47.48
 381,100 51.04 51.04 47.48 2,800 21,200 -1.0
11/05/2022
51.04
 564,300 50.57 52.45 48.70 2,600 20,800 -1.0
10/05/2022
50.57
 614,500 47.95 50.57 45.05 33,200 1,500 1.7
09/05/2022
47.95
 516,400 51.51 51.51 47.95 15,200 400 0.8
06/05/2022
51.51
 410,400 55.25 55.25 51.51 8,200 5,800 0.1
05/05/2022
55.25
 653,200 55.72 57.41 53.85 5,300 24,600 -1.2
04/05/2022
55.72
 556,700 57.60 58.91 55.63 0 77,700 -4.7
29/04/2022
57.60
 731,100 54.13 57.60 53.10 500 5,100 -0.3
28/04/2022
54.13
 763,200 54.04 56.57 54.04 0 121,700 -7.1
27/04/2022
54.04
 874,800 50.57 54.04 49.64 400 60,800 -3.3

Chính sách bảo mật | Điều khoản sử dụng |