CTCP Đạt Phương (dpg)

52
0.20
(0.39%)
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
(2024-10-23) 		-5.90 -10.23% 19,320,800 -247,900 -12.5
50
57.70
52
2 tháng
(2024-09-23) 		-5.10 -8.96% 36,577,000 -321,700 -16.3
50
57.90
52
3 tháng
(2024-08-26) 		-1.10 -2.08% 51,301,800 -97,500 -4.5
50
57.90
52
6 tháng
(2024-05-27) 		-4.13 -7.38% 122,446,400 -527,600 -33.8
45.60
62
52
12 tháng
(2023-11-28) 		14.06 37.24% 238,413,200 3,049,100 141.7
37.20
62
52
24 tháng
(2022-12-05) 		24.79 91.76% 469,167,800 3,242,557 148.1
24.01
62
52
36 tháng
(2021-12-08) 		-25.74 -33.20% 683,928,300 3,941,738 174.9
17.66
80.07
52
60 tháng
(2019-12-19) 		23.98 86.20% 977,690,570 3,886,028 153.2
12.66
89.91
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
50.57
 808,300 47.48 50.57 44.20 78,500 0 3.8
25/04/2022
47.48
 574,100 51.04 51.88 47.48 200 39,500 -2.0
22/04/2022
51.04
 742,300 50.57 52.45 47.11 21,300 22,400 -0.1
21/04/2022
50.57
 1,039,100 51.88 52.07 48.32 108,600 0 5.7
20/04/2022
51.88
 1,124,300 55.72 55.91 51.88 81,300 400 4.7
19/04/2022
55.72
 1,047,400 59.84 60.87 55.72 4,800 18,400 -0.9
18/04/2022
59.84
 991,000 64.34 64.34 59.84 1,400 8,900 -0.5
15/04/2022
64.34
 832,600 64.25 64.99 62.93 3,500 11,800 -0.6
14/04/2022
64.25
 678,200 67.24 68.18 64.15 2,200 56,100 -3.8
13/04/2022
67.24
 706,900 63.22 67.24 60.41 33,400 0 2.2
12/04/2022
63.22
 767,000 67.90 69.49 63.22 300 64,100 -4.5
08/04/2022
67.90
 841,400 68.18 69.12 66.12 0 12,100 -0.9
07/04/2022
68.18
 1,008,600 72.58 72.58 67.99 0 48,800 -3.7
06/04/2022
72.58
 649,200 71.83 73.05 70.24 4,800 1,800 0.2
05/04/2022
71.83
 1,377,000 72.02 73.61 69.30 25,300 1,200 1.9
04/04/2022
72.02
 1,153,900 75.20 75.20 72.02 2,500 42,500 -3.1
01/04/2022
75.20
 881,200 73.99 75.39 73.05 3,400 22,600 -1.5
31/03/2022
73.99
 1,187,600 72.30 75.39 71.27 37,800 500 2.9
30/03/2022
72.30
 1,542,900 75.86 75.86 71.18 5,100 18,200 -1.0
29/03/2022
75.86
 1,159,400 77.92 78.57 75.86 2,200 10,900 -0.7
28/03/2022
77.92
 1,197,300 80.07 80.07 75.30 10,300 29,200 -1.5
25/03/2022
80.07
 1,001,000 79.60 81.01 78.86 2,700 30,900 -2.4
24/03/2022
79.60
 1,401,200 76.79 79.60 75.86 20,900 0 1.7
23/03/2022
76.79
 1,106,300 75.39 76.79 74.17 1,000 2,400 -0.1
22/03/2022
75.39
 1,059,000 75.48 76.89 73.99 15,000 2,000 1.1
21/03/2022
75.48
 1,516,300 77.92 77.92 75.02 1,200 19,600 -1.5
18/03/2022
77.92
 1,168,000 77.92 79.70 77.17 37,600 8,500 2.5
17/03/2022
77.92
 1,074,300 76.33 78.48 75.39 10,000 4,000 0.5
16/03/2022
76.33
 1,009,900 74.45 77.73 74.45 2,800 25,200 -1.8
15/03/2022
74.45
 645,800 74.92 76.33 73.89 100 31,800 -2.5
14/03/2022
74.92
 1,185,300 75.39 76.33 71.83 300 41,100 -3.2
11/03/2022
75.39
 1,940,900 72.58 77.26 71.64 66,400 9,200 4.7
10/03/2022
72.58
 932,900 73.42 74.36 71.18 2,000 31,200 -2.3
09/03/2022
73.42
 1,782,300 69.02 73.52 66.49 10,800 8,600 0.2
08/03/2022
69.02
 1,136,300 69.12 71.55 66.49 2,600 36,700 -2.5
07/03/2022
69.12
 1,504,000 64.90 69.12 65.09 8,900 3,700 0.4
04/03/2022
64.90
 1,677,000 60.69 64.90 61.34 42,000 500 2.9
03/03/2022
60.69
 425,500 60.12 61.62 60.12 15,000 5,300 0.6
02/03/2022
60.12
 467,600 59.00 60.41 59.00 27,400 6,600 1.3
01/03/2022
59.00
 1,195,700 60.78 60.78 56.57 13,300 3,100 0.7
28/02/2022
60.78
 565,600 62.37 62.37 60.12 200 18,100 -1.2
25/02/2022
62.37
 704,000 62.47 63.50 62.37 19,800 14,500 0.4
24/02/2022
62.47
 1,052,400 63.68 63.87 59.38 4,200 29,000 -1.6
23/02/2022
63.68
 1,012,600 60.87 64.06 60.03 29,600 1,700 1.9
22/02/2022
60.87
 933,800 61.34 61.34 58.16 0 41,000 -2.6
21/02/2022
61.34
 1,067,300 60.97 62.65 60.87 2,900 14,600 -0.8
18/02/2022
60.97
 1,084,400 57.03 60.97 56.29 31,000 1,000 1.9
17/02/2022
57.03
 609,900 57.41 57.88 56.66 12,600 1,600 0.7
16/02/2022
57.41
 772,400 55.54 57.97 55.72 31,100 1,000 1.8
15/02/2022
55.54
 677,900 55.72 56.00 53.76 1,000 5,800 -0.3
14/02/2022
55.72
 700,300 57.50 57.50 54.88 600 20,900 -1.2
11/02/2022
57.50
 809,600 53.94 57.60 54.41 6,300 6,000 0.0
10/02/2022
53.94
 1,438,500 50.48 53.94 50.67 38,400 0 2.2
09/02/2022
50.48
 776,300 51.51 51.98 50.10 50,000 0 2.7

Chính sách bảo mật | Điều khoản sử dụng |