CTCP Đạt Phương (dpg)

48.75
-0.75
(-1.52%)
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
(2025-03-05) 		1.80 3.77% 17,392,100 387,600 19.0
47.60
53.20
48.75
2 tháng
(2025-02-03) 		4.70 10.49% 29,391,400 436,258 21.1
44.60
53.20
48.75
3 tháng
(2025-01-06) 		4.80 10.74% 34,598,000 471,358 22.4
42.50
53.20
48.75
6 tháng
(2024-10-07) 		-4 -7.48% 77,496,500 -87,447 -6.3
42.50
57.70
48.75
12 tháng
(2024-04-09) 		-0.14 -0.28% 212,566,600 919,953 36.8
41.77
62
48.75
24 tháng
(2023-04-17) 		21.39 76.09% 453,942,900 3,407,153 155.8
27.87
62
48.75
36 tháng
(2022-04-20) 		-2.38 -4.59% 648,203,600 4,116,291 184.6
17.66
62
48.75
60 tháng
(2020-05-04) 		34.52 230.50% 1,003,036,180 4,069,961 160.7
12.66
89.91
48.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
48.75
 1,434,300 46.05 48.75 46.05 131,900 57,400 3.5
03/04/2025
49.50
 1,554,800 50 52 49.50 53,100 31,700 1.1
02/04/2025
53.20
 672,500 52.10 53.40 52.10 41,900 88,300 -2.5
01/04/2025
52
 566,900 51.50 52.40 51 46,500 1,000 2.4
31/03/2025
51.40
 1,357,800 53.40 53.90 51.40 68,700 113,400 -2.4
28/03/2025
52.60
 1,861,400 51.30 53.40 51.10 99,000 71,000 1.4
27/03/2025
51
 434,300 51.20 51.40 50.80 0 66,300 -3.4
26/03/2025
51.20
 778,200 51 51.30 50.60 89,000 16,600 3.7
25/03/2025
50.70
 514,200 51.30 51.60 50.70 0 0 0
24/03/2025
50.90
 1,952,800 49.05 51.60 49 212,700 25,200 9.4
21/03/2025
49.05
 750,400 48.80 49.75 48.80 0 0 0
20/03/2025
48.80
 421,900 48.50 48.80 48 0 19,500 -0.9
19/03/2025
48.45
 373,000 48.50 49.15 48.40 0 11,300 -0.6
18/03/2025
48.90
 516,400 49.15 49.80 48.80 90,500 21,400 3.4
17/03/2025
49.10
 639,900 48.10 49.30 48.10 36,800 1,500 1.7
14/03/2025
48.10
 772,400 47.60 48.50 46.40 34,700 4,700 1.4
13/03/2025
47.60
 618,600 48.50 48.70 47.45 2,000 3,100 -0.1
12/03/2025
48.60
 458,400 49 49 48.35 37,300 13,000 1.2
11/03/2025
49
 647,000 48.05 49.05 47.80 66,200 3,400 3.1
10/03/2025
48.50
 536,600 48.90 48.90 48.30 5,000 3,800 0.1
07/03/2025
48.80
 870,200 48.95 50.50 48.80 37,900 4,600 1.6
06/03/2025
48.85
 410,700 47.75 48.85 47.75 11,500 4,300 0.3
05/03/2025
47.70
 683,700 48.35 48.50 47.50 2,100 43,200 -2.0
04/03/2025
48.35
 961,000 48.60 49 47.70 0 179,800 -8.7
03/03/2025
48.95
 480,300 48.90 49.25 48.30 31,600 13,600 0.9
28/02/2025
48.65
 716,300 48.50 48.90 47.95 0 79,800 -3.9
27/02/2025
48.50
 1,936,500 46.75 48.50 46.60 223,000 6,300 10.4
26/02/2025
46.60
 342,400 47.05 47.35 46.40 800 34,400 -1.6
25/02/2025
47
 613,000 46.80 47.70 46.35 44,900 20,900 1.1
24/02/2025
46.10
 504,100 46.70 46.70 45.85 0 106,000 -4.9
21/02/2025
46.70
 406,100 47.05 47.35 46.50 58,500 38,600 0.9
20/02/2025
47
 476,400 47.70 47.75 47 51,400 58,200 -0.3
19/02/2025
47.40
 1,019,200 46.40 47.65 45.80 153,400 6,800 6.9
18/02/2025
45.85
 492,100 46 46.65 45.55 40,600 48,800 -0.4
17/02/2025
45.75
 463,000 46.50 46.50 45.65 33,000 21,000 0.6
14/02/2025
46.20
 517,600 45.80 46.60 45.80 43,000 2,000 1.9
13/02/2025
45.75
 279,800 45 45.80 44.60 34,125 14,300 0.9
12/02/2025
45.10
 186,900 44.85 45.45 44.85 29,300 6,000 1.1
11/02/2025
44.85
 432,800 45 45.50 44.40 27,133 4,200 1.0
10/02/2025
44.60
 413,700 46.20 46.20 44.60 6,800 22,000 -0.7
07/02/2025
46.30
 333,800 46.10 47.10 46.10 7,000 26,400 -0.9
06/02/2025
46.50
 279,000 46.85 47.15 46.30 0 26,200 -1.2
05/02/2025
46.85
 555,200 46.15 47 46.15 3,800 51,500 -2.2
04/02/2025
46.10
 368,700 44.75 46.30 44.75 53,500 5,200 2.2
03/02/2025
44.80
 221,400 44.50 45.45 44.30 11,500 32,700 -1.0
24/01/2025
44.90
 221,000 44.55 45.50 44.35 23,300 1,100 1.0
23/01/2025
44.25
 225,700 44.05 44.60 43.55 23,500 700 1.0
22/01/2025
43.90
 172,000 44.75 45 43.90 0 1,700 -0.1
21/01/2025
44.75
 254,900 45.30 45.40 44.65 600 10,100 -0.4
20/01/2025
45.40
 220,000 45.50 45.80 45.10 0 18,900 -0.9
17/01/2025
45.60
 159,900 45.90 45.90 45.40 0 12,500 -0.6
16/01/2025
45.65
 354,700 45.40 45.90 45 2,800 35,200 -1.5
15/01/2025
45.25
 441,500 43.90 45.50 43.90 40,100 11,600 1.3
14/01/2025
43.90
 200,500 45.10 45.10 43.90 1,000 43,300 -1.9
13/01/2025
44.90
 221,900 43 44.90 43 23,400 31,200 -0.3
10/01/2025
44.10
 292,600 45.15 45.20 44 1,000 56,800 -2.5
09/01/2025
45.20
 626,600 44.95 45.25 43.50 60,600 27,000 1.5
08/01/2025
43.50
 325,000 42.25 43.70 42.25 70,700 0 3.1
07/01/2025
42.50
 1,069,600 44.60 45 42.45 74,700 60,800 0.5
06/01/2025
44.70
 420,700 46.50 46.90 44 27,000 2,700 1.1
03/01/2025
46.50
 247,000 47 47.20 46.45 0 0 0
02/01/2025
47.50
 455,200 46 47.50 46 92,400 0 4.3
31/12/2024
46
 332,100 46.50 46.70 46 0 0 0
30/12/2024
46.45
 290,100 47 47 46.45 800 0 0.0
27/12/2024
46.35
 934,800 47.70 47.75 46.20 0 0 0
26/12/2024
47.75
 432,700 48 48.50 47.70 500 0 0.0
25/12/2024
48.05
 767,000 47.70 48.80 47.70 200 8,900 -0.4
24/12/2024
47.70
 1,785,800 50.10 50.10 47.40 0 5,200 -0.3
23/12/2024
50.20
 382,700 50.90 51.50 50.20 0 63,500 -3.2
20/12/2024
51
 525,600 50.80 51 50.30 8,900 69,600 -3.1
19/12/2024
50.70
 524,100 51.20 51.20 50 3,500 64,000 -3.1
18/12/2024
51.50
 121,600 51.30 51.70 51.10 0 43,000 -2.2
17/12/2024
51.50
 295,400 51 51.90 50.60 0 37,900 -1.9
16/12/2024
51
 255,500 50.90 51.40 50.50 0 9,300 -0.5
13/12/2024
50.50
 565,700 51.10 51.40 50.50 0 1,600 -0.1
12/12/2024
51.30
 468,800 51.70 52 51.30 0 0 0
11/12/2024
51.70
 535,700 52 52.30 51.50 2,200 80,900 -4.1
10/12/2024
52.20
 728,200 52.90 53.20 52 0 104,400 -5.5
09/12/2024
53
 497,800 52.90 53.50 52.80 1,300 18,000 -0.9
06/12/2024
52.70
 708,900 52.80 53.60 52.40 17,100 41,605 -1.3
05/12/2024
52.60
 872,900 51.50 53 51.10 127,300 21,400 5.5
04/12/2024
51.50
 482,100 51.40 52.40 51.10 23,300 4,200 1.0
03/12/2024
51.40
 412,300 51.70 51.80 51.40 34,100 200 1.8
02/12/2024
51.80
 352,200 51.30 52.50 51.30 35,900 9,800 1.4
29/11/2024
51.20
 360,600 51.40 51.50 50.70 3,600 6,500 -0.1
28/11/2024
51.30
 353,600 51.60 52.20 51.30 0 8,700 -0.5
27/11/2024
51.90
 371,800 51.90 51.90 51.30 1,600 27,500 -1.3
26/11/2024
52
 608,300 52 52.80 51.70 14,400 36,400 -1.2
25/11/2024
51.90
 308,100 52.30 52.30 51.40 5,200 17,400 -0.6
22/11/2024
52
 477,600 51.80 52.40 51.20 15,300 0 0.8
21/11/2024
51.80
 258,100 51.40 52.10 50.90 15,300 300 0.8
20/11/2024
51.40
 562,300 50 52.10 48.50 50,200 16,200 1.7
19/11/2024
50
 542,600 51.40 51.50 50 1,000 14,300 -0.7
18/11/2024
51.90
 451,800 51.50 51.90 50 0 69,000 -3.5
15/11/2024
52
 576,500 52 52 50.80 14,700 21,500 -0.4
14/11/2024
52.60
 525,400 52.90 53.50 51.90 14,600 300 0.8
13/11/2024
52.90
 522,100 52 52.90 51.60 99,800 0 5.2
12/11/2024
52.40
 527,900 52 52.60 51.60 21,300 7,500 0.7
11/11/2024
52
 480,900 51.60 52 50.90 200 3,100 -0.1
08/11/2024
52
 643,400 52.60 52.70 51.50 0 13,100 -0.7

Chính sách bảo mật | Điều khoản sử dụng |