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
(2024-10-16) 		-2.70 -4.86% 20,136,100 -191,500 -9.2
50.40
57.70
52
2 tháng
(2024-09-16) 		-1.10 -2.04% 40,106,500 -717,500 -38.2
50.40
57.90
52
3 tháng
(2024-08-19) 		0.80 1.54% 52,851,800 -647,974 -34.5
50.40
57.90
52
6 tháng
(2024-05-20) 		-3.03 -5.41% 127,066,900 -1,023,754 -61.3
45.60
62
52
12 tháng
(2023-11-21) 		14.57 38% 242,647,900 2,467,946 111.1
37.20
62
52
24 tháng
(2022-11-28) 		27.27 106.41% 470,902,100 2,950,903 126.8
24.01
62
52
36 tháng
(2021-12-01) 		-27.64 -34.32% 685,760,300 3,521,384 153.4
17.66
80.92
52
60 tháng
(2019-12-12) 		24.83 88.45% 975,743,860 3,385,454 125.8
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)
15/11/2022
17.66
 145,000 18.95 18.95 17.66 0 0 0.2
14/11/2022
18.95
 362,600 20.33 20.33 18.95 9,700 800 0.2
11/11/2022
20.33
 510,800 21.86 23.24 20.33 3,100 31,500 -0.6
10/11/2022
21.86
 537,100 23.48 23.48 21.86 800 15,900 -0.3
09/11/2022
23.48
 427,600 22.81 23.81 22.91 23,800 2,000 0.5
08/11/2022
22.81
 360,000 21.52 22.81 20.24 67,700 3,600 1.5
07/11/2022
21.52
 993,500 23.10 23.39 21.52 10,900 19,500 -0.2
04/11/2022
23.10
 1,074,100 24.82 24.82 23.10 23,500 46,400 -0.6
03/11/2022
24.82
 528,400 24.77 26.15 24.24 3,600 1,400 0.1
02/11/2022
24.77
 390,200 24.77 25.20 24.53 18,800 500 0.5
01/11/2022
24.77
 451,900 24.63 25.39 24.72 8,400 13,400 -0.1
31/10/2022
24.63
 849,200 24.53 24.91 23.39 6,200 30,900 -0.6
28/10/2022
24.53
 1,135,500 22.96 24.53 23.39 3,000 10,506 -0.2
27/10/2022
22.96
 603,700 21.48 22.96 20.71 104,300 0 2.4
26/10/2022
21.48
 841,200 23.05 23.58 21.48 39,800 0 0.9
25/10/2022
23.05
 1,077,100 24.77 25.77 23.05 60,600 0 1.5
24/10/2022
24.77
 567,900 26.63 26.63 24.77 35,300 0 0.9
21/10/2022
26.63
 987,000 28.63 28.63 26.63 6,200 2,100 0.1
20/10/2022
28.63
 571,900 29.83 29.92 28.49 7,100 30,500 -0.7
19/10/2022
29.83
 489,000 30.59 31.02 29.83 3,600 25,500 -0.7
18/10/2022
30.59
 513,800 30.54 32.26 30.54 5,000 18,100 -0.4
17/10/2022
30.54
 431,900 30.93 30.93 29.88 1,400 20,700 -0.6
14/10/2022
30.93
 823,100 29.92 31.12 30.07 12,500 12,700 -0.0
13/10/2022
29.92
 461,800 29.40 30.45 29.40 3,500 20,700 -0.5
12/10/2022
29.40
 739,000 28.21 29.92 26.73 36,800 2,000 1.1
11/10/2022
28.21
 770,500 30.31 30.31 28.21 2,100 177,800 -5.2
10/10/2022
30.31
 852,500 28.35 30.31 27.01 57,900 1,700 1.8
07/10/2022
28.35
 1,301,700 30.45 30.45 28.35 79,100 219,200 -4.2
06/10/2022
30.45
 732,500 32.74 33.22 30.45 4,600 13,800 -0.3
05/10/2022
32.74
 675,800 30.64 32.74 31.07 60,900 3,200 2.0
04/10/2022
30.64
 744,500 32.88 33.84 30.64 1,300 3,740 -0.1
03/10/2022
32.88
 740,500 35.32 36.08 32.88 0 200 -0.0
30/09/2022
35.32
 1,187,300 34.84 35.36 32.41 137,000 101,100 1.3
29/09/2022
34.84
 510,200 36.94 38.18 34.84 0 4,700 -0.2
28/09/2022
36.94
 890,900 37.80 39.13 36.03 600 0 0.0
27/09/2022
37.80
 531,800 38.42 39.09 37.75 1,500 0 0.1
26/09/2022
38.42
 1,356,200 41.28 41.28 38.42 400 100,000 -4.0
23/09/2022
41.28
 683,100 42.38 43.53 41.28 200 100 0.0
22/09/2022
42.38
 680,800 42.90 42.90 41.33 1,100 0 0.0
21/09/2022
42.90
 556,600 42.95 44.29 41.52 400 7,300 -0.3
20/09/2022
42.95
 1,406,400 43.53 43.91 40.52 2,500 37,700 -1.6
19/09/2022
43.53
 2,331,000 46.77 46.77 43.53 0 44,700 -2.0
16/09/2022
46.77
 1,484,300 49.16 49.16 46.77 0 28,700 -1.4
15/09/2022
49.16
 1,159,300 48.49 50.49 48.30 10,000 45,861 1.8
14/09/2022
48.49
 1,195,400 47.92 49.16 46.77 39,800 5,126 0.0
13/09/2022
47.92
 1,072,400 48.87 49.16 47.44 72 100 0.0
12/09/2022
48.87
 1,155,900 48.68 49.54 48.11 0 44,100 -2.1
09/09/2022
48.68
 1,936,700 47.15 49.73 46.01 800 42,200 -2.1
08/09/2022
47.15
 1,252,700 48.01 48.68 47.10 9,000 13,000 -0.2
07/09/2022
48.01
 3,511,100 46.25 49.44 45.86 16,400 8,800 0.4
06/09/2022
46.25
 1,203,300 44.96 46.48 44.86 14,000 0 0.7
05/09/2022
44.96
 887,200 44.15 45.48 44.00 25,800 200 1.2
31/08/2022
44.15
 367,300 43.91 44.77 43.53 4,600 11,200 -0.3
30/08/2022
43.91
 650,900 44.10 45.72 43.43 2,000 119,400 -5.4
29/08/2022
44.10
 940,800 45.15 45.15 42.81 1,200 46,600 -2.1
26/08/2022
45.15
 946,000 45.15 46.53 45.05 13,400 0 0.6
25/08/2022
45.15
 723,400 44.67 45.34 44.19 8,500 9,000 -0.0
24/08/2022
44.67
 438,200 44.77 45.05 44.19 12,800 400 0.6
23/08/2022
44.77
 513,300 43.10 44.77 42.76 16,300 0 0.8
22/08/2022
43.10
 1,003,900 44.86 44.86 43.00 300 38,900 -1.7
19/08/2022
44.86
 927,100 44.86 46.20 44.10 76,000 4,400 3.4
18/08/2022
44.86
 907,500 45.96 46.15 44.86 7,400 25,400 -0.8
17/08/2022
45.96
 1,116,900 45.82 47.53 45.72 6,300 2,700 0.2
16/08/2022
45.82
 645,300 45.67 46.58 45.82 42,200 0 2.0
15/08/2022
45.67
 656,100 44.77 46.01 44.96 10,300 21,600 -0.5
12/08/2022
44.77
 767,600 44.58 45.39 44.38 54,400 0 2.6
11/08/2022
44.58
 1,344,400 46.58 47.25 44.58 40,600 25,900 0.7
10/08/2022
46.58
 707,200 46.29 47.34 45.72 3,900 1,000 0.1
09/08/2022
46.29
 746,800 46.53 46.68 45.53 16,300 0 0.8
08/08/2022
46.53
 963,900 45.86 46.96 45.39 60,700 9,600 2.5
05/08/2022
45.86
 868,400 45.82 46.68 44.86 3,000 38,900 -1.7
04/08/2022
45.82
 1,297,100 44.29 46.25 43.53 42,500 14,200 1.4
03/08/2022
44.29
 1,135,200 42.95 44.38 42.00 49,200 0 2.3
02/08/2022
42.95
 1,251,000 43.43 44.38 42.09 34,700 42,500 -0.4
01/08/2022
43.43
 956,900 42.24 44.38 42.57 25,300 100 1.1
29/07/2022
42.24
 1,303,900 41.38 42.90 41.38 19,400 5,100 0.6
28/07/2022
41.38
 1,409,600 40.09 42.57 40.66 43,500 1,500 1.8
27/07/2022
40.09
 529,900 38.66 40.09 38.28 25,700 300 1.1
26/07/2022
38.66
 494,900 38.70 39.61 38.61 0 12,500 -0.5
25/07/2022
38.70
 697,300 40.09 40.09 38.66 1,100 16,000 -0.6
22/07/2022
40.09
 751,100 41.28 41.33 40.09 2,100 0 -0.2
21/07/2022
41.28
 1,571,800 38.70 41.38 38.75 19,200 100 0.8
20/07/2022
38.70
 610,500 38.28 39.80 38.70 16,000 100 0.6
19/07/2022
38.28
 691,100 39.52 39.52 37.94 800 2,900 -0.1
18/07/2022
39.52
 590,100 38.66 40.57 38.75 13,000 0 0.5
15/07/2022
38.66
 798,600 39.04 39.85 38.42 2,100 0 0.1
14/07/2022
39.04
 748,800 38.66 39.13 37.51 2,900 200 0.1
13/07/2022
38.66
 740,200 39.42 39.61 38.18 0 1,900 -0.1
12/07/2022
39.42
 1,171,400 37.13 39.52 36.08 0 11,500 -0.5
11/07/2022
37.13
 612,800 37.46 38.18 36.61 200 10,700 -0.4
08/07/2022
37.46
 1,263,800 35.03 37.46 35.41 2,600 20,800 -0.4
07/07/2022
35.03
 1,071,800 37.42 37.42 34.84 12,400 0 0.5
06/07/2022
37.42
 1,658,800 40.23 40.23 37.42 41,200 1,800 1.5
05/07/2022
40.23
 1,024,200 43.24 43.53 40.23 0 1,000 -0.0
04/07/2022
43.24
 461,600 43.24 44.67 43.05 0 38,200 -1.7
01/07/2022
43.24
 1,352,500 46.48 46.48 43.24 1,500 6,800 -0.2
30/06/2022
46.48
 736,200 47.72 48.49 44.77 400 10,300 -0.5
29/06/2022
47.72
 462,900 50.02 50.02 47.72 0 2,700 -0.1
28/06/2022
50.02
 888,100 46.77 50.02 46.29 6,800 1,600 0.3
27/06/2022
46.77
 458,400 46.48 47.25 45.15 46,300 0 2.2

Chính sách bảo mật | Điều khoản sử dụng |