CTCP Đạt Phương (dpg)

53
0.10
(0.19%)
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
(2024-10-14) 		-3 -5.42% 20,503,800 -332,400 -16.7
50.40
57.70
52.90
2 tháng
(2024-09-16) 		-1.60 -2.96% 39,341,800 -831,600 -44.2
50.40
57.90
52.90
3 tháng
(2024-08-15) 		3.60 7.38% 54,060,200 -568,174 -30.6
48.80
57.90
52.90
6 tháng
(2024-05-17) 		-2.54 -4.63% 127,667,400 -1,135,454 -67.2
45.60
62
52.90
12 tháng
(2023-11-20) 		14.95 39.92% 242,837,000 2,355,646 105.2
37.20
62
52.90
24 tháng
(2022-11-24) 		29.97 133.61% 471,565,800 2,851,145 121.2
22.43
62
52.90
36 tháng
(2021-11-29) 		-31.33 -37.41% 687,138,300 3,415,484 146.0
17.66
83.73
52.90
60 tháng
(2019-12-10) 		25.21 92.71% 975,162,570 3,266,874 119.6
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)
12/11/2018
17.97
 13,100 17.85 18.01 17.05 0 0 0
09/11/2018
17.85
 53,720 17.65 17.85 17.05 0 0 0
08/11/2018
17.65
 46,990 18.06 18.46 17.09 0 0 0
07/11/2018
18.06
 11,520 18.06 18.26 17.29 0 0 0
06/11/2018
18.06
 6,560 18.26 18.26 18.06 0 0 0
05/11/2018
18.26
 1,740 18.38 18.46 18.14 0 0 0
02/11/2018
18.38
 12,150 18.22 18.62 18.26 0 0 0
01/11/2018
18.22
 37,980 18.10 19.06 17.97 0 0 0
31/10/2018
18.10
 32,050 17.17 18.10 17.65 0 0 0
30/10/2018
17.17
 119,820 16.45 17.17 16.45 0 0 0
29/10/2018
16.45
 160,650 17.21 17.21 16.45 0 0 0
26/10/2018
17.21
 47,240 17.69 18.30 17.21 0 0 0
25/10/2018
17.69
 181,040 19.02 19.02 17.69 0 0 0
24/10/2018
19.02
 15,300 19.26 19.46 18.82 0 0 0
23/10/2018
19.26
 356,900 20.04 20.04 18.66 0 0 0
22/10/2018
20.04
 188,200 20.42 20.42 19.02 0 0 0
19/10/2018
20.42
 20,290 20.46 20.54 20.02 0 0 0
18/10/2018
20.46
 59,760 20.66 20.66 20.02 0 0 0
17/10/2018
20.66
 124,890 20.30 20.66 20.02 0 0 0
16/10/2018
20.30
 52,040 20.38 20.38 19.90 0 0 0
15/10/2018
20.38
 24,630 20.34 20.66 20.06 0 0 0
12/10/2018
20.34
 74,590 20.06 20.34 19.26 0 200 -0.0
11/10/2018
20.06
 47,940 20.62 20.66 19.66 0 0 0
10/10/2018
20.62
 53,680 20.46 20.62 20.10 0 0 0
09/10/2018
20.46
 50,420 20.66 20.86 20.10 0 0 0
08/10/2018
20.66
 25,350 20.38 20.66 20.42 0 0 0
05/10/2018
20.38
 22,140 20.70 20.74 20.30 0 0 0
04/10/2018
20.70
 65,520 20.34 20.86 19.38 0 0 0
03/10/2018
20.34
 15,780 20.86 20.86 20.30 0 0 0
02/10/2018
20.86
 97,010 21.02 21.02 20.06 0 0 0
01/10/2018
21.02
 37,850 21.26 21.26 20.74 0 0 0
28/09/2018
21.26
 19,300 21.35 21.35 20.74 200 0 0.0
27/09/2018
21.35
 190,590 21.26 21.47 20.62 0 0 0
26/09/2018
21.26
 95,390 21.06 21.35 20.78 0 0 0
25/09/2018
21.06
 60,920 21.26 21.26 20.86 0 0 0
24/09/2018
21.26
 110,930 21.26 21.43 20.66 0 0 0
21/09/2018
21.26
 100,270 21.47 21.83 20.86 0 0 0
20/09/2018
21.47
 106,500 21.47 21.47 20.46 0 0 0
19/09/2018
21.47
 57,950 21.39 21.63 21.26 0 0 0
18/09/2018
21.39
 68,300 21.26 21.63 21.06 0 0 0
17/09/2018
21.26
 68,450 20.86 21.47 21.02 0 0 0
14/09/2018
20.86
 102,960 20.50 20.98 20.26 0 0 0
13/09/2018
20.50
 39,260 20.46 20.66 20.18 0 0 0
12/09/2018
20.46
 39,830 20.54 20.54 19.98 0 0 0
11/09/2018
20.54
 41,460 20.26 20.70 19.78 0 0 0
10/09/2018
20.26
 60,420 20.46 20.46 20.06 0 0 0
07/09/2018
20.46
 54,270 20.18 20.54 19.30 0 0 0
06/09/2018
20.18
 140,650 20.46 20.46 19.04 0 0 0
05/09/2018
20.46
 204,370 21.26 21.79 20.46 0 10 -0.0
04/09/2018
21.26
 142,530 20.86 21.39 20.86 0 0 0
31/08/2018
20.86
 213,170 20.62 21.26 20.18 0 0 0
30/08/2018
20.62
 75,820 20.18 20.62 19.90 0 0 0
29/08/2018
20.18
 90,190 19.78 20.42 19.70 0 0 0
28/08/2018
19.78
 101,820 19.80 20.06 19.70 0 0 0
27/08/2018
19.80
 244,880 18.58 19.82 18.58 0 0 0
24/08/2018
18.58
 100,990 17.41 18.58 17.21 0 0 0
23/08/2018
17.41
 44,890 17.45 17.45 17.29 0 0 0
22/08/2018
17.45
 98,170 17.49 17.65 17.29 0 0 0
21/08/2018
17.49
 67,690 17.33 17.61 17.25 0 0 0
20/08/2018
17.33
 57,380 17.17 17.55 17.17 0 0 0
17/08/2018
17.17
 160,590 16.61 17.25 16.65 0 0 0
16/08/2018
16.61
 58,470 16.53 16.65 16.29 0 0 0
15/08/2018
16.53
 70,890 16.37 16.57 16.17 0 0 0
14/08/2018
16.37
 121,120 16.37 16.45 15.65 0 0 0
13/08/2018
16.37
 72,880 16.25 16.81 16.05 0 0 0
10/08/2018
16.25
 24,230 16.37 16.69 16.01 0 0 0
09/08/2018
16.37
 62,920 16.65 16.81 16.13 0 0 0
08/08/2018
16.65
 78,570 16.25 16.65 16.13 0 0 0
07/08/2018
16.25
 90,930 17.01 17.01 16.25 10 0 0.0
06/08/2018
17.01
 45,480 17.01 17.05 16.65 0 0 0
03/08/2018
17.01
 61,880 17.65 17.97 16.89 0 0 0
02/08/2018
17.65
 274,680 17.13 17.81 16.45 0 0 0
01/08/2018
17.13
 129,790 16.41 17.17 16.05 3,500 0 0.1
31/07/2018
16.41
 173,000 15.77 16.65 15.73 0 0 0
30/07/2018
15.77
 47,570 15.77 15.93 15.71 0 0 0
27/07/2018
15.77
 44,070 15.73 16.45 15.53 0 0 0
26/07/2018
15.73
 69,610 15.45 15.73 15.17 0 0 0
25/07/2018
15.45
 53,800 15.45 16.05 15.09 0 0 0
24/07/2018
15.45
 140,150 14.99 15.85 15.33 0 0 0
23/07/2018
14.99
 59,990 14.02 14.99 14.00 0 0 0
20/07/2018
14.02
 48,980 14.40 14.40 14.00 0 0 0
19/07/2018
14.40
 135,660 15.49 15.49 14.40 0 0 0
18/07/2018
15.49
 71,570 15.65 15.97 15.21 0 0 0
17/07/2018
15.65
 23,080 15.45 15.93 15.25 0 0 0
16/07/2018
15.45
 30,750 15.97 15.97 15.45 0 0 0
13/07/2018
15.97
 39,000 16.05 16.25 15.93 0 0 0
12/07/2018
16.05
 33,870 15.95 16.05 15.01 0 0 0
11/07/2018
15.95
 129,880 17.13 17.13 15.95 0 0 0
10/07/2018
17.13
 99,810 18.42 18.46 17.13 0 0 0
09/07/2018
18.42
 27,940 18.82 19.26 18.06 0 0 0
06/07/2018
18.82
 10,870 18.70 18.86 18.38 0 0 0
05/07/2018
18.70
 77,400 19.18 19.26 17.85 0 0 0
04/07/2018
19.18
 69,970 19.46 19.46 18.86 0 0 0
03/07/2018
19.46
 72,980 19.34 19.62 19.06 0 0 0
02/07/2018
19.34
 50,760 20.30 20.30 19.14 0 0 0
29/06/2018
20.30
 36,110 20.38 20.38 19.78 0 0 0
28/06/2018
20.38
 75,750 20.46 20.46 19.66 0 0 0
27/06/2018
20.46
 29,380 20.58 20.86 20.30 0 0 0
26/06/2018
20.58
 72,490 20.70 20.70 20.06 0 0 0
25/06/2018
20.70
 30,160 20.74 20.74 20.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |