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)
13/09/2021
39.24
 850,900 39.90 39.90 38.73 0 29,900 -1.3
10/09/2021
39.90
 1,441,900 39.61 40.18 39.05 8,700 7,200 0.1
09/09/2021
39.61
 510,700 39.33 39.90 38.87 12,300 26,100 -0.6
08/09/2021
39.33
 1,271,600 38.30 39.33 37.93 23,200 400 0.9
07/09/2021
38.30
 1,954,500 39.94 39.94 37.93 10,300 30,700 -0.9
06/09/2021
39.94
 1,267,700 39.66 40.18 38.68 65,400 6,200 2.5
01/09/2021
39.66
 1,606,100 38.96 40.08 38.21 64,700 0 2.7
31/08/2021
38.96
 1,484,500 39.15 39.15 37.93 14,700 4,700 0.4
30/08/2021
39.15
 1,622,900 37.46 39.33 37.46 58,900 42,000 0.8
27/08/2021
37.46
 1,953,600 35.87 37.46 35.87 6,100 10,000 -0.1
26/08/2021
35.87
 2,492,800 34.09 36.06 33.62 28,700 800 1.1
25/08/2021
34.09
 793,500 33.86 34.37 32.78 10,900 0 0.4
24/08/2021
33.86
 948,600 33.06 34.18 32.59 94,000 0 3.3
23/08/2021
33.06
 1,389,100 35.12 35.12 32.97 21,000 0 0.8
20/08/2021
35.12
 1,699,100 36.52 36.81 34.18 20,600 37,900 -0.7
19/08/2021
36.52
 622,700 36.34 36.99 36.29 1,600 7,500 -0.2
18/08/2021
36.34
 908,000 36.24 37.18 35.68 20,400 0 0.8
17/08/2021
36.24
 1,161,600 37.18 37.18 35.96 200 15,600 -0.6
16/08/2021
37.18
 911,600 37.46 38.02 37.18 800 7,500 -0.3
13/08/2021
37.46
 1,088,200 36.57 37.46 35.59 20,900 15,400 0.1
12/08/2021
36.57
 2,508,200 34.18 36.57 33.90 69,200 47,800 0.8
11/08/2021
34.18
 1,351,400 35.63 36.06 34.18 0 6,200 -0.2
10/08/2021
35.63
 1,130,100 36.20 36.62 35.21 2,200 11,400 -0.3
09/08/2021
36.20
 771,600 35.12 36.48 34.42 10,400 0 0.4
06/08/2021
35.12
 1,250,600 35.07 35.87 34.65 7,900 700 0.3
05/08/2021
35.07
 939,400 34.89 35.59 33.90 3,200 400 0.1
04/08/2021
34.89
 860,600 34.23 35.49 34.23 2,200 36,000 -1.3
03/08/2021
34.23
 2,490,500 32.03 34.23 31.65 9,200 1,200 0.3
02/08/2021
32.03
 883,800 32.17 32.31 31.19 25,400 100 0.9
30/07/2021
32.17
 756,700 31.98 32.68 31.94 29,600 9,900 0.7
29/07/2021
31.98
 837,000 32.03 32.12 31.19 0 14,300 -0.5
28/07/2021
32.03
 934,800 31.37 32.31 30.81 9,300 36,200 -0.9
27/07/2021
31.37
 1,162,300 30.86 31.65 30.44 700 77,600 -2.6
26/07/2021
30.86
 1,354,900 29.78 31.14 29.22 35,100 7,900 0.9
23/07/2021
29.78
 909,200 30.58 30.62 29.73 7,700 15,700 -0.3
22/07/2021
30.58
 1,431,800 29.03 30.91 29.03 14,800 17,600 -0.1
21/07/2021
29.03
 1,170,600 27.53 29.03 27.53 0 40,700 -1.2
20/07/2021
27.53
 831,400 25.75 27.53 25.38 5,800 18,000 -0.3
19/07/2021
25.75
 506,100 26.93 26.93 25.15 0 38,400 -1.0
16/07/2021
26.93
 152,700 26.97 27.44 26.27 200 37,900 -1.1
15/07/2021
26.97
 361,500 26.22 26.97 25.29 2,000 15,900 -0.4
14/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
14/07/2021
26.22
 276,100 26.89 27.91 25.75 0 82,700 -2.3
13/07/2021
26.89
 452,400 26.11 26.89 26.11 37,000 16,600 0.8
12/07/2021
26.11
 946,200 27.74 27.74 25.81 11,600 10,800 0.0
09/07/2021
27.74
 426,600 28.39 28.59 27.41 7,900 2,300 0.2
08/07/2021
28.39
 286,700 28.20 29.18 27.94 5,600 25,200 -0.8
07/07/2021
28.20
 491,900 28.07 28.39 27.09 47,800 5,800 1.8
06/07/2021
28.07
 908,600 28.98 29.70 28.07 47,000 1,300 2.0
05/07/2021
28.98
 876,900 29.70 29.70 28.26 90,500 8,700 3.1
02/07/2021
29.70
 1,214,500 30.81 30.94 29.37 40,400 14,700 1.2
01/07/2021
30.81
 1,022,400 30.68 31.40 30.32 4,600 14,400 -0.5
30/06/2021
30.68
 418,000 30.74 31.33 30.35 47,300 24,000 1.1
29/06/2021
30.74
 538,900 30.48 31.33 30.25 42,600 16,600 1.2
28/06/2021
30.48
 581,100 29.37 30.81 29.50 14,500 0 0.7
25/06/2021
29.37
 389,700 28.78 29.37 28.26 13,500 4,900 0.4
24/06/2021
28.78
 252,900 29.50 29.67 28.72 600 34,000 -1.5
23/06/2021
29.50
 812,400 28.20 29.57 28.20 100 700 -0.0
22/06/2021
28.20
 262,800 28.46 28.52 28.07 0 400 -0.0
21/06/2021
28.46
 271,300 28.65 28.65 27.81 1,700 17,700 -0.7
18/06/2021
28.65
 355,900 28.26 28.72 28.00 3,200 300 0.1
17/06/2021
28.26
 397,000 28.07 28.26 27.61 13,400 1,000 0.5
16/06/2021
28.07
 415,200 28.59 29.05 27.74 4,700 10,300 -0.2
15/06/2021
28.59
 438,700 28.52 28.65 27.41 21,900 2,400 0.8
14/06/2021
28.52
 569,900 27.64 28.65 27.15 2,700 1,000 0.1
11/06/2021
27.64
 402,400 27.45 28.07 27.48 7,100 0 0.3
10/06/2021
27.45
 1,492,300 25.65 27.45 25.91 27,500 0 1.1
09/06/2021
25.65
 487,500 25.33 25.65 24.80 8,900 9,900 -0.0
08/06/2021
25.33
 690,200 25.88 26.76 25.19 10,500 0 0.4
07/06/2021
25.88
 457,900 25.88 26.11 24.80 200 500 -0.0
04/06/2021
25.88
 604,000 25.85 26.17 25.00 20,200 0 0.8
03/06/2021
25.85
 752,200 25.42 26.40 25.26 4,100 10,300 -0.2
02/06/2021
25.42
 587,300 26.43 26.43 24.61 3,600 8,200 -0.2
01/06/2021
26.43
 453,400 26.76 27.35 26.43 700 1,800 -0.0
31/05/2021
26.76
 546,300 25.23 26.83 25.00 10,300 0 0.4
28/05/2021
25.23
 561,200 25.13 25.46 25.00 7,700 0 0.3
27/05/2021
25.13
 919,200 25.46 25.78 25.00 12,600 0 0.5
26/05/2021
25.46
 728,700 24.87 25.46 24.51 14,200 0 0.5
25/05/2021
24.87
 701,100 24.93 25.46 24.67 19,400 200 0.7
24/05/2021
24.93
 919,600 23.66 25.06 24.02 10,200 200 0.4
21/05/2021
23.66
 938,700 22.71 23.86 22.78 19,500 200 0.7
20/05/2021
22.71
 282,900 22.55 22.98 22.39 6,900 200 0.2
19/05/2021
22.55
 322,100 22.68 22.68 22.52 1,300 0 0.0
18/05/2021
22.68
 458,500 22.84 22.88 22.45 2,400 5,400 -0.1
17/05/2021
22.84
 341,600 23.04 23.17 22.65 0 8,100 -0.3
14/05/2021
23.04
 320,500 23.37 23.50 22.84 0 21,400 -0.8
13/05/2021
23.37
 490,400 22.84 24.02 22.52 3,500 21,800 -0.7
12/05/2021
22.84
 304,100 22.78 22.98 22.55 9,300 0 0.3
11/05/2021
22.78
 564,400 22.55 23.37 22.45 100 6,500 -0.2
10/05/2021
22.55
 542,900 23.24 23.24 22.45 0 25,800 -0.9
07/05/2021
23.24
 263,500 23.50 23.63 23.11 1,800 2,000 -0.0
06/05/2021
23.50
 424,100 23.95 23.95 23.50 0 4,000 -0.1
05/05/2021
23.95
 881,700 23.76 24.35 23.46 1,000 2,700 -0.1
04/05/2021
23.76
 531,800 23.43 24.74 22.84 6,900 3,100 0.1
29/04/2021
23.43
 283,400 23.43 23.69 23.30 9,500 0 0.3
28/04/2021
23.43
 442,100 23.56 23.95 23.43 9,600 2,200 0.3
27/04/2021
23.56
 321,800 23.56 23.73 23.24 7,400 0 0.3
26/04/2021
23.56
 312,300 24.28 24.28 23.50 1,800 7,100 -0.2
23/04/2021
24.28
 703,800 24.02 24.28 23.63 25,900 600 0.9
22/04/2021
24.02
 532,400 24.84 25.00 23.99 0 28,500 -1.1
20/04/2021
24.84
 538,600 25.03 25.13 24.35 6,300 12,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |