CTCP Đạt Phương (dpg)

56.90
1
(1.79%)
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
(2024-04-22) 		13.40 31.53% 20,946,500 -492,100 -21.7
42.50
56.80
56.80
2 tháng
(2024-03-21) 		11.40 25.62% 50,354,500 3,000,300 150.5
42.50
56.80
56.80
3 tháng
(2024-02-20) 		13.90 33.10% 74,271,300 3,358,600 167.1
39.20
56.80
56.80
6 tháng
(2023-11-22) 		16.60 42.24% 114,866,700 3,501,000 172.8
37.85
56.80
56.80
12 tháng
(2023-05-26) 		24.14 76.04% 249,814,000 3,960,100 189.4
31.75
56.80
56.80
24 tháng
(2022-05-31) 		2.64 4.95% 451,473,700 4,532,338 216.8
17.97
56.98
56.80
36 tháng
(2021-06-07) 		29.57 112.31% 693,655,000 4,272,638 181.5
17.97
91.47
56.80
60 tháng
(2019-06-17) 		32.39 137.75% 876,177,390 4,449,018 188.4
12.88
91.47
56.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 27/07/2023
41
-0.40
 1,588,800 41.40 42.05 40 0 45,600 -1.9
#202 26/07/2023
41.40
1.40
 1,084,400 40 41.50 39.80 17,900 15,000 0.1
#203 25/07/2023
40
-0.50
 1,835,000 40.50 40.60 39.55 132,800 800 5.3
#204 24/07/2023
40.50
-0.45
 967,800 40.95 42 40.25 24,300 11,200 0.5
#205 21/07/2023
40.95
1.05
 1,280,200 39.90 41.90 39.70 0 39,900 -1.6
#206 20/07/2023
39.90
0.75
 1,687,300 39.15 40.40 38.90 43,900 2,000 1.7
#207 19/07/2023
39.15
-0.85
 1,001,600 40 40 39 9,300 0 0.4
#208 18/07/2023
40
0.70
 1,716,500 39.30 40.90 38.60 300 0 0.0
#209 17/07/2023
39.30
0.25
 1,582,600 39.05 39.90 38.80 16,400 0 0.6
#210 14/07/2023
39.05
1.40
 2,376,600 37.65 39.95 38.40 14,900 5,900 0.3
#211 13/07/2023
37.65
2.80
 1,364,500 34.85 37.65 35.80 0 1,700 -0.1
#212 12/07/2023
34.85
0.05
 1,124,200 34.80 35.20 34.25 2,000 11,400 -0.3
#213 11/07/2023
34.80
0.20
 1,242,000 34.60 35.35 34.30 0 0 0
#214 10/07/2023
34.60
0.35
 1,504,600 34.25 35.40 34.50 1,400 1,000 0.0
#215 07/07/2023
34.25
1.40
 1,136,300 32.85 34.25 32.50 13,100 300 0.4
#216 06/07/2023
32.85
-0.55
 640,900 33.40 33.45 32.65 1,000 22,000 -0.7
#217 05/07/2023
33.40
0.05
 597,300 33.35 34 33.30 0 2,100 -0.1
#218 04/07/2023
33.35
-0.15
 389,000 33.50 33.80 33.25 0 600 -0.0
#219 03/07/2023
33.50
0.80
 585,800 32.70 33.50 32.50 300 2,400 -0.1
#220 30/06/2023
32.70
-0.60
 610,400 33.30 33.30 32.60 0 400 -0.0
#221 29/06/2023
33.30
-0.60
 658,400 33.90 33.90 33.30 0 500 -0.0
#222 28/06/2023
33.90
-0.05
 762,100 33.95 34.70 33.70 1,900 26,000 -0.8
#223 27/06/2023
33.95
0.10
 569,200 33.85 34.20 33.55 600 17,700 -0.6
#224 26/06/2023
33.85
-0.65
 1,614,700 34.50 34.50 33.25 0 30,600 -1.0
#225 23/06/2023
34.50
-0.40
 1,007,000 34.90 35.35 34.25 8,100 0 0.3
#226 22/06/2023
34.90
0.40
 1,127,800 34.50 35.05 34.50 11,000 100 0.4
#227 21/06/2023
34.50
1.30
 1,475,900 33.20 34.50 33.20 40,000 0 1.3
#228 20/06/2023
33.20
0.80
 499,900 32.40 33.35 32.40 0 0 0
#229 19/06/2023
32.40
0.10
 657,300 32.30 33 32.25 0 35,500 -1.2
#230 16/06/2023
32.30
-0.15
 905,100 32.45 33.15 32.25 0 21,600 -0.7
#231 15/06/2023
32.45
-0.75
 802,900 33.20 33.20 32.35 0 19,300 -0.6
#232 14/06/2023
33.20
-0.40
 689,400 33.60 34.20 33.20 0 8,200 -0.3
#233 13/06/2023
33.60
-0.15
 810,300 33.75 34.38 33.45 9,200 10,200 -0.0
#234 12/06/2023
33.75
0.92
 1,527,900 32.82 34.09 32.73 21,200 0 0.7
#235 09/06/2023
32.82
0.10
 733,900 32.73 33.02 32.19 4,000 29,200 -0.8
#236 08/06/2023
32.73
-0.53
 1,544,000 33.26 34.86 32.73 16,300 0 0.5
#237 07/06/2023
33.26
0.44
 947,000 32.82 33.55 33.02 34,200 10,200 0.8
#238 06/06/2023
32.82
0.39
 926,600 32.43 32.87 32.00 39,400 0 1.3
#239 05/06/2023
32.43
-0.58
 1,280,800 33.02 33.41 32.29 200 6,100 -0.2
#240 02/06/2023
33.02
0
 1,000,800 33.02 33.89 32.92 14,500 24,000 -0.3
#241 01/06/2023
33.02
0
 969,600 33.02 33.99 32.73 10,200 23,200 -0.4
#242 31/05/2023
33.02
0.58
 1,328,200 32.43 33.50 32.53 5,500 6,200 -0.0
#243 30/05/2023
32.43
-0.39
 1,175,200 32.82 33.16 32.05 2,800 400 0.1
#244 29/05/2023
32.82
1.07
 1,592,900 31.76 33.16 31.95 17,500 0 0.6
#245 26/05/2023
31.76
1.26
 1,554,600 30.49 31.95 30.64 29,700 0 1.0
#246 25/05/2023
30.49
-0.19
 624,000 30.69 30.93 29.38 0 5,800 -0.2
#247 24/05/2023
30.69
0.24
 668,100 30.44 31.03 30.44 400 0 0.0
#248 23/05/2023
30.44
-0.24
 632,700 30.69 30.93 30.35 100 1,500 -0.0
#249 22/05/2023
30.69
0.97
 751,400 29.72 31.17 30.01 0 0 0
#250 19/05/2023
29.72
0.05
 414,300 29.67 30.20 29.52 0 800 -0.0
#251 18/05/2023
29.67
0.39
 732,100 29.28 30.01 29.33 2,300 0 0.1
#252 17/05/2023
29.28
-1.41
 1,727,500 30.69 30.78 29.28 0 18,100 -0.6
#253 16/05/2023
30.69
0.19
 893,900 30.49 30.98 30.49 0 3,500 -0.1
#254 15/05/2023
30.49
-1.31
 1,709,100 31.80 32.14 30.49 0 29,700 -1.0
#255 12/05/2023
31.80
0.24
 1,090,900 31.56 32.34 31.37 18,900 0 0.6
#256 11/05/2023
31.56
-0.19
 1,018,100 31.76 32.34 31.51 2,200 1,000 0.0
#257 10/05/2023
31.76
0.63
 1,105,700 31.12 32.05 31.12 30,500 0 1.0
#258 09/05/2023
31.12
0.34
 911,400 30.78 31.85 30.88 10,000 62,500 -1.7
#259 08/05/2023
30.78
0.24
 847,000 30.54 31.42 30.49 0 7,700 -0.2
#260 05/05/2023
30.54
-0.78
 1,296,900 31.32 31.51 30.40 400 7,000 -0.2
#261 04/05/2023
31.32
0.24
 1,019,600 31.08 31.85 30.78 100 2,800 -0.1
#262 28/04/2023
31.08
0.53
 1,136,500 30.54 31.61 30.40 10,100 0 0.3
#263 27/04/2023
30.54
-0.24
 1,420,000 30.78 31.51 30.49 13,900 0 0.4
#264 26/04/2023
30.78
1.99
 2,723,900 28.79 30.78 28.84 20,000 160,000 -4.4
#265 25/04/2023
28.79
0.34
 1,074,100 28.45 29.38 28.45 0 80,000 -2.4
#266 24/04/2023
28.45
0.10
 390,900 28.36 28.79 27.97 400 1,900 -0.0
#267 21/04/2023
28.36
-0.05
 458,200 28.40 28.74 27.97 0 5,700 -0.2
#268 20/04/2023
28.40
0.05
 317,000 28.36 28.65 27.68 7,700 6,200 0.0
#269 19/04/2023
28.36
-0.83
 476,700 29.18 29.33 28.36 0 1,400 -0.0
#270 18/04/2023
29.18
0.58
 698,000 28.60 29.23 28.16 18,000 14,400 0.1
#271 17/04/2023
28.60
0.83
 546,900 27.77 28.60 27.29 77,000 1,200 2.2
#272 14/04/2023
27.77
-1.70
 1,211,400 29.47 29.81 27.77 10,000 11,400 -0.0
#273 13/04/2023
29.47
-0.63
 1,080,000 30.10 30.59 29.47 0 56,500 -1.7
#274 12/04/2023
30.10
1.75
 2,317,900 28.36 30.10 28.02 16,100 106,300 -2.8
#275 11/04/2023
28.36
0.73
 600,100 27.63 28.36 27.24 11,500 600 0.3
#276 10/04/2023
27.63
-0.53
 882,000 28.16 28.74 27.63 10,200 46,100 -1.0
#277 07/04/2023
28.16
-0.15
 751,900 28.31 28.60 27.72 10 4,900 -0.1
#278 06/04/2023
28.31
-0.83
 1,311,200 29.13 29.86 28.16 0 4,000 -0.1
#279 05/04/2023
29.13
0.63
 914,400 28.50 29.38 28.36 0 200 -0.0
#280 04/04/2023
28.50
-0.15
 752,400 28.65 28.79 28.40 1,400 300 0.0
#281 03/04/2023
28.65
1.17
 1,198,200 27.48 28.84 28.06 2,300 22,000 -0.6
#282 31/03/2023
27.48
0.44
 844,600 27.05 27.53 26.90 40,900 4,100 1.0
#283 30/03/2023
27.05
0.34
 649,100 26.71 27.53 26.90 0 4,200 -0.1
#284 29/03/2023
26.71
-0.15
 264,600 26.85 26.90 26.56 20,800 700 0.6
#285 28/03/2023
26.85
-0.19
 501,100 27.05 27.39 26.85 1,700 30,300 -0.8
#286 27/03/2023
27.05
0.53
 444,400 26.51 27.14 26.46 40,000 0 1.1
#287 24/03/2023
26.51
0.49
 590,600 26.03 26.66 26.17 300 0 0.0
#288 23/03/2023
26.03
-0.10
 235,000 26.12 26.12 25.88 1,100 100 0.0
#289 22/03/2023
26.12
0.19
 205,400 25.93 26.27 25.93 30,000 0 0.8
#290 21/03/2023
25.93
0.39
 287,300 25.54 26.07 25.44 0 800 -0.3
#291 20/03/2023
25.54
-0.83
 505,400 26.37 26.80 25.54 0 7,200 -0.2
#292 17/03/2023
26.37
-0.24
 264,800 26.61 27.09 26.32 4,200 10,000 -0.2
#293 16/03/2023
26.61
-0.78
 198,600 27.39 27.39 26.51 3,700 0 0.1
#294 15/03/2023
27.39
1.55
 768,300 25.83 27.48 26.22 94,600 0 2.7
#295 14/03/2023
25.83
-1.21
 759,500 27.05 27.24 25.64 31,100 30,800 0.0
#296 13/03/2023
27.05
-0.92
 551,600 27.97 27.97 27.00 16,200 1,200 0.4
#297 10/03/2023
27.97
-0.34
 461,700 28.31 28.31 27.68 9,000 1,300 0.2
#298 09/03/2023
28.31
0.39
 658,400 27.92 28.50 27.92 5,100 0 0.1
#299 08/03/2023
27.92
0.63
 543,000 27.29 27.92 26.80 6,600 4,000 0.1
#300 07/03/2023
27.29
-0.24
 371,200 27.53 27.77 27.19 100 8,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |