CTCP Đạt Phương (dpg)

52
-0.60
(-1.14%)
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
(2024-10-15) 		-2.40 -4.34% 20,521,700 -205,600 -10.0
50.40
57.70
52.90
2 tháng
(2024-09-16) 		-1.10 -2.04% 39,863,900 -731,800 -38.9
50.40
57.90
52.90
3 tháng
(2024-08-16) 		1.10 2.12% 53,963,700 -506,274 -27.2
50.40
57.90
52.90
6 tháng
(2024-05-20) 		-3.03 -5.41% 126,824,300 -1,038,054 -62.1
45.60
62
52.90
12 tháng
(2023-11-20) 		15.45 41.26% 243,359,100 2,455,446 110.4
37.20
62
52.90
24 tháng
(2022-11-25) 		28.94 120.80% 471,398,200 2,938,403 126.1
23.96
62
52.90
36 tháng
(2021-11-30) 		-28.95 -35.37% 686,832,300 3,491,684 151.2
17.66
81.85
52.90
60 tháng
(2019-12-11) 		25.11 90.37% 975,556,200 3,370,274 125.0
12.66
89.91
52.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
23.40
 499,200 23.63 24.02 23.20 11,400 700 0.4
08/04/2021
23.63
 646,800 23.30 23.76 23.04 9,000 600 0.3
07/04/2021
23.30
 798,700 23.50 24.02 23.04 100 3,300 -0.1
06/04/2021
23.50
 834,300 24.05 24.64 23.17 8,600 3,500 0.2
05/04/2021
24.05
 977,300 22.49 24.05 22.98 12,600 200 0.5
02/04/2021
22.49
 979,200 21.67 22.78 22.00 20,000 600 0.7
01/04/2021
21.67
 769,700 21.54 22.16 21.44 6,300 143,600 -4.6
31/03/2021
21.54
 447,700 21.74 22.13 21.15 600 4,100 -0.1
30/03/2021
21.74
 977,600 21.28 22.00 21.54 0 800 -0.0
29/03/2021
21.28
 1,488,600 19.91 21.28 20.36 12,200 5,600 0.2
26/03/2021
19.91
 786,800 19.25 20.07 19.09 4,400 600 0.1
25/03/2021
19.25
 336,100 18.99 19.45 18.93 1,000 0 0.0
24/03/2021
18.99
 363,900 19.32 19.58 18.83 0 0 0
23/03/2021
19.32
 359,000 19.97 19.97 19.12 600 200 0.0
22/03/2021
19.97
 147,700 20.04 20.10 19.65 0 3,500 -0.1
19/03/2021
20.04
 130,400 20.36 20.36 19.91 0 0 0
18/03/2021
20.36
 180,300 20.36 20.50 20.04 100 0 0.0
17/03/2021
20.36
 335,200 20.01 20.69 19.81 3,700 0 0.1
16/03/2021
20.01
 159,800 20.36 20.40 19.91 0 0 0
15/03/2021
20.36
 243,200 20.50 20.56 20.01 0 14,700 -0.5
12/03/2021
20.50
 585,900 20.14 20.82 20.23 400 5,900 -0.2
11/03/2021
20.14
 342,400 19.84 20.17 19.84 0 6,900 -0.2
10/03/2021
19.84
 167,900 19.94 19.97 19.45 1,800 2,500 -0.0
09/03/2021
19.94
 247,800 20.04 20.17 19.45 2,900 1,500 0.0
08/03/2021
20.04
 384,500 19.25 20.23 19.25 87,800 0 2.6
05/03/2021
19.25
 254,600 19.32 19.32 18.60 22,000 0 0.6
04/03/2021
19.32
 239,800 19.94 19.97 18.93 0 2,000 -0.1
03/03/2021
19.94
 507,800 19.42 20.43 19.19 2,800 2,200 0.0
02/03/2021
19.42
 280,000 19.09 19.45 19.09 50,200 500 1.5
01/03/2021
19.09
 236,000 18.99 19.25 19.06 300 0 0.0
26/02/2021
18.99
 243,500 18.99 19.06 18.34 3,900 300 0.1
25/02/2021
18.99
 379,500 18.80 19.12 18.80 300 4,400 -0.1
24/02/2021
18.80
 439,400 19.12 19.58 18.73 0 2,200 -0.1
23/02/2021
19.12
 449,300 18.54 19.39 18.60 0 8,400 -0.2
22/02/2021
18.54
 411,700 18.21 18.99 17.95 4,400 3,100 0.0
19/02/2021
18.21
 268,500 18.21 18.47 17.95 300 400 -0.0
18/02/2021
18.21
 235,700 18.28 18.57 17.95 1,700 0 0.0
17/02/2021
18.28
 276,200 17.46 18.34 17.46 11,300 500 0.3
09/02/2021
17.46
 243,700 16.84 17.49 16.84 400 300 0.0
08/02/2021
16.84
 354,400 17.30 18.01 16.32 0 5,900 -0.2
05/02/2021
17.30
 151,200 17.10 17.36 16.97 200 3,000 -0.1
04/02/2021
17.10
 398,300 16.71 17.10 16.58 400 17,500 -0.4
03/02/2021
16.71
 370,400 16.19 16.97 16.25 400 34,800 -0.9
02/02/2021
16.19
 282,600 15.40 16.19 15.21 8,700 8,300 0.0
01/02/2021
15.40
 402,800 16.19 16.38 15.27 1,300 56,300 -1.3
29/01/2021
16.19
 495,600 15.96 16.38 15.01 6,700 6,600 -0.0
28/01/2021
15.96
 606,300 17.13 17.13 15.96 24,300 1,400 0.6
27/01/2021
17.13
 806,300 18.41 18.41 17.13 4,300 35,400 -0.9
26/01/2021
18.41
 493,900 19.65 19.91 18.28 0 49,500 -1.5
25/01/2021
19.65
 317,900 19.91 19.97 19.55 1,900 4,100 -0.1
22/01/2021
19.91
 483,100 19.97 20.23 19.65 300 18,600 -0.6
21/01/2021
19.97
 540,900 19.68 20.14 19.55 200 45,900 -1.4
20/01/2021
19.68
 680,800 19.87 20.23 18.54 20,500 27,900 -0.2
19/01/2021
19.87
 590,900 21.28 21.87 19.81 3,100 3,600 -0.0
18/01/2021
21.28
 816,800 21.31 22.00 20.89 2,500 2,700 -0.0
15/01/2021
21.31
 761,600 21.80 22.06 21.21 7,000 35,000 -0.9
14/01/2021
21.80
 518,500 21.67 21.87 21.41 5,100 1,700 0.1
13/01/2021
21.67
 626,400 22.39 22.49 21.67 10,200 0 0.3
12/01/2021
22.39
 896,200 21.54 22.49 21.60 31,700 4,500 0.9
11/01/2021
21.54
 802,100 21.67 21.87 21.25 0 1,900 -0.1
08/01/2021
21.67
 714,700 22.06 22.13 21.41 2,800 3,800 -0.0
07/01/2021
22.06
 1,011,800 21.25 22.39 21.28 20,300 5,000 0.5
06/01/2021
21.25
 1,262,300 20.95 22.00 20.95 42,500 0 1.4
05/01/2021
20.95
 762,000 21.21 21.21 20.76 6,100 0 0.2
04/01/2021
21.21
 798,000 20.92 21.41 20.92 17,900 10,000 0.3
31/12/2020
20.92
 431,860 21.02 21.15 20.63 7,210 360 0.2
30/12/2020
21.02
 708,570 21.47 21.80 20.89 12,370 23,700 -0.4
29/12/2020
21.47
 1,110,570 20.82 21.51 20.43 18,400 5,000 0.4
28/12/2020
20.82
 1,049,850 21.05 21.41 20.56 10,000 6,460 0.1
25/12/2020
21.05
 1,071,830 20.10 21.28 19.65 700 13,360 -0.4
24/12/2020
20.10
 885,250 20.63 20.89 19.25 13,450 14,300 -0.0
23/12/2020
20.63
 1,911,400 19.58 20.95 19.84 31,010 100 1.0
22/12/2020
19.58
 747,150 19.06 19.58 18.96 22,560 8,630 0.4
21/12/2020
19.06
 779,040 18.63 19.58 18.63 10,670 6,240 0.1
18/12/2020
18.63
 586,850 18.67 18.93 18.60 2,310 9,820 -0.2
17/12/2020
18.67
 739,470 19.12 19.22 18.54 3,000 7,010 -0.1
16/12/2020
19.12
 558,480 19.12 19.25 19.06 10,240 0 0.3
15/12/2020
19.12
 722,370 19.55 19.58 19.12 0 13,900 -0.4
14/12/2020
19.55
 712,800 19.39 19.78 19.39 0 14,930 -0.4
11/12/2020
19.39
 505,340 19.16 19.39 18.80 4,430 2,410 0.1
10/12/2020
19.16
 631,630 19.61 19.84 19.16 2,150 1,360 0.0
09/12/2020
19.61
 1,023,650 19.09 19.97 19.09 24,980 6,890 0.5
08/12/2020
19.09
 464,380 19.09 19.39 19.09 0 4,320 -0.1
07/12/2020
19.09
 548,350 19.06 19.58 18.86 200 720 -0.0
04/12/2020
19.06
 543,570 19.48 19.58 18.96 8,000 5,270 0.1
03/12/2020
19.48
 824,960 18.57 19.52 18.63 20,950 5,000 0.5
02/12/2020
18.57
 509,030 18.47 18.83 18.47 13,310 4,650 0.2
01/12/2020
18.47
 516,160 18.60 18.67 17.95 21,820 0 0.6
30/11/2020
18.60
 506,290 18.86 19.25 18.60 11,190 8,130 0.1
27/11/2020
18.86
 373,350 18.83 18.93 18.67 18,060 0 0.5
26/11/2020
18.83
 489,610 18.60 19.06 18.60 7,200 0 0.2
25/11/2020
18.60
 820,120 19.12 19.12 18.60 620 200 0.0
24/11/2020
19.12
 1,168,960 19.91 20.23 18.60 11,990 410 0.3
23/11/2020
19.91
 385,920 20.10 20.10 19.71 0 4,420 -0.1
20/11/2020
20.10
 800,520 19.87 20.82 19.91 0 25,300 -0.8
19/11/2020
19.87
 977,190 18.60 19.87 18.47 3,550 3,000 0.0
18/11/2020
18.60
 435,330 18.67 18.93 18.41 8,090 4,550 0.1
17/11/2020
18.67
 473,160 18.28 18.67 18.15 16,720 0 0.5
16/11/2020
18.28
 766,080 18.99 19.12 18.28 0 18,790 -0.5
13/11/2020
18.99
 871,740 18.60 19.25 18.73 10,180 100 0.3

Chính sách bảo mật | Điều khoản sử dụng |