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)
25/01/2022
62.56
 614,400 64.90 64.90 60.59 13,400 8,800 0.3
24/01/2022
64.90
 473,800 65.93 67.24 62.09 2,400 23,700 -1.5
21/01/2022
65.93
 518,900 63.68 67.43 64.71 0 43,000 -3.0
20/01/2022
63.68
 400,400 62.19 65.65 60.87 6,200 4,000 0.2
19/01/2022
62.19
 618,500 63.59 65.56 59.38 31,100 5,700 1.7
18/01/2022
63.59
 734,700 68.55 68.55 63.59 26,200 8,000 1.3
17/01/2022
68.55
 180,600 69.77 71.18 68.46 900 45,300 -3.2
14/01/2022
69.77
 777,900 68.46 71.18 64.15 45,600 6,200 2.8
13/01/2022
68.46
 896,900 73.52 73.61 68.46 6,000 38,100 -2.4
12/01/2022
73.52
 1,124,400 74.92 74.92 69.68 3,500 15,900 -0.9
11/01/2022
74.92
 936,600 76.33 76.79 73.52 12,100 34,000 -1.7
10/01/2022
76.33
 937,700 79.60 79.79 74.92 400 50,700 -4.2
07/01/2022
79.60
 1,027,800 74.92 79.60 73.99 300 100 0.0
06/01/2022
74.92
 817,400 74.64 77.26 74.45 300 31,800 -2.5
05/01/2022
74.64
 1,709,100 70.24 74.92 70.33 48,800 2,100 3.6
04/01/2022
70.24
 1,075,900 70.24 71.18 68.83 5,700 16,900 -0.8
31/12/2021
70.24
 335,200 70.43 71.08 68.37 3,400 5,500 -0.2
30/12/2021
70.43
 506,500 70.80 70.80 69.30 4,200 10,000 -0.4
29/12/2021
70.80
 590,400 71.18 71.36 69.30 22,200 4,400 1.3
28/12/2021
71.18
 909,800 69.02 71.27 69.02 19,900 0 1.5
27/12/2021
69.02
 576,100 66.96 69.30 67.06 20,200 0 1.5
24/12/2021
66.96
 796,300 67.24 67.90 63.68 19,700 13,800 0.4
23/12/2021
67.24
 968,300 69.21 69.21 65.09 21,000 22,600 -0.1
22/12/2021
69.21
 1,136,800 70.71 70.71 66.96 15,300 26,500 -0.8
21/12/2021
70.71
 444,900 71.18 71.18 69.40 2,900 2,000 0.1
20/12/2021
71.18
 1,031,400 71.46 71.46 69.12 2,800 33,600 -2.3
17/12/2021
71.46
 2,099,300 66.87 71.46 68.37 51,000 6,600 3.4
16/12/2021
66.87
 997,100 70.24 70.24 66.02 7,700 11,500 -0.3
15/12/2021
70.24
 2,321,100 69.68 70.24 65.09 82,800 0 5.9
14/12/2021
69.68
 1,512,200 74.92 74.92 69.68 7,600 3,200 0.3
13/12/2021
74.92
 1,212,300 77.26 77.26 74.92 14,300 3,300 0.9
10/12/2021
77.26
 789,200 77.54 77.64 76.23 20,600 1,500 1.6
09/12/2021
77.54
 826,200 77.54 78.11 75.67 13,800 8,200 0.5
08/12/2021
77.54
 845,500 76.70 78.11 74.55 22,800 6,300 1.3
07/12/2021
76.70
 894,800 73.99 76.70 70.24 76,300 200 5.8
06/12/2021
73.99
 528,900 79.51 80.54 73.99 500 2,100 -0.1
03/12/2021
79.51
 846,600 80.92 81.29 76.79 5,400 31,000 -2.1
02/12/2021
80.92
 931,700 80.54 81.38 78.48 32,500 2,300 2.6
01/12/2021
80.54
 954,900 81.85 81.85 78.67 2,200 10,600 -0.7
30/11/2021
81.85
 1,314,600 83.73 84.29 80.54 200 15,600 -1.4
29/11/2021
83.73
 828,100 83.35 85.22 81.48 30,200 6,600 0
26/11/2021
83.35
 780,800 84.76 86.07 81.57 300 75,300 -6.7
25/11/2021
84.76
 895,000 85.13 86.16 82.51 13,900 5,700 0.7
24/11/2021
85.13
 1,197,200 86.91 87.28 83.16 5,100 0 0.5
23/11/2021
86.91
 939,400 82.60 86.91 80.07 35,700 3,900 2.8
22/11/2021
82.60
 1,698,000 88.78 88.78 82.60 12,400 70,900 -5.3
19/11/2021
88.78
 1,268,400 89.91 93.46 83.63 9,200 78,100 -6.6
18/11/2021
89.91
 1,158,900 85.79 89.91 85.79 2,200 7,000 -0.5
17/11/2021
85.79
 1,111,500 82.79 86.07 83.16 60,700 0 5.5
16/11/2021
82.79
 1,459,800 80.35 84.19 80.35 86,600 2,000 7.5
15/11/2021
80.35
 1,909,000 81.38 81.38 77.83 6,400 29,700 -2.0
12/11/2021
81.38
 1,313,000 82.04 82.04 78.67 600 25,800 -2.1
11/11/2021
82.04
 1,148,000 81.38 83.26 79.14 2,000 98,700 -8.3
10/11/2021
81.38
 1,121,700 79.42 81.38 79.60 26,200 3,700 1.9
09/11/2021
79.42
 1,589,700 79.51 80.54 77.54 19,400 5,000 1.2
08/11/2021
79.51
 1,470,800 81.57 81.57 78.11 5,900 57,900 -4.4
05/11/2021
81.57
 1,384,500 83.35 84.19 80.07 700 60,800 -5.3
04/11/2021
83.35
 4,185,800 79.32 83.35 73.80 104,900 45,900 2.2
03/11/2021
79.32
 2,318,300 85.22 86.44 79.32 4,100 34,100 -2.6
02/11/2021
85.22
 1,004,300 80.45 85.60 79.42 21,900 51,100 -2.6
01/11/2021
80.45
 1,418,400 79.60 81.48 78.57 2,100 58,300 -4.8
29/10/2021
79.60
 990,100 74.92 79.60 74.08 11,800 71,800 -4.9
28/10/2021
74.92
 1,346,400 70.15 74.92 70.24 2,500 8,700 -0.5
27/10/2021
70.15
 1,577,800 69.30 70.80 68.37 3,900 58,500 -4.0
26/10/2021
69.30
 937,300 66.49 69.30 65.09 44,800 11,200 2.4
25/10/2021
66.49
 993,300 65.37 68.37 66.02 13,500 34,700 -1.5
22/10/2021
65.37
 1,004,500 63.31 66.02 62.75 25,700 5,400 1.4
21/10/2021
63.31
 1,488,500 62.65 63.68 60.41 8,300 19,200 -0.7
20/10/2021
62.65
 752,500 62.75 63.03 59.94 6,000 43,100 -2.5
19/10/2021
62.75
 757,600 62.56 63.68 61.62 2,200 28,800 -1.8
18/10/2021
62.56
 929,400 60.69 64.15 60.59 11,600 9,100 0.2
15/10/2021
60.69
 616,300 60.41 60.87 59.94 2,700 5,900 -0.2
14/10/2021
60.41
 1,229,600 59.94 61.81 59.47 8,000 33,000 -1.6
13/10/2021
59.94
 1,593,200 56.66 59.94 56.75 26,600 15,700 0.7
12/10/2021
56.66
 787,900 57.60 58.06 56.10 300 23,200 -1.4
11/10/2021
57.60
 961,400 55.63 58.06 55.72 18,200 0 0.9
08/10/2021
55.63
 1,115,900 53.94 55.72 53.94 8,600 51,600 -2.5
07/10/2021
53.94
 453,900 53.38 54.22 52.54 6,900 300 0.4
06/10/2021
53.38
 913,100 52.45 53.85 51.51 3,600 5,700 -0.1
05/10/2021
52.45
 2,582,300 53.19 54.32 51.42 22,500 69,700 -2.6
04/10/2021
53.19
 1,330,200 50.10 53.29 50.20 56,400 4,900 2.9
01/10/2021
50.10
 896,900 50.38 50.48 49.26 25,000 3,500 1.2
30/09/2021
50.38
 800,200 50.38 51.51 48.70 24,400 28,800 -0.2
29/09/2021
50.38
 851,200 48.23 50.48 47.58 18,500 36,000 -0.9
28/09/2021
48.23
 962,800 47.11 48.23 46.45 33,400 500 1.7
27/09/2021
47.11
 1,508,200 46.12 47.76 45.80 400 14,100 -0.7
24/09/2021
46.12
 626,900 46.08 47.20 45.42 14,200 0 0.7
23/09/2021
46.08
 1,083,400 45.89 47.29 45.00 400 92,900 -4.5
22/09/2021
45.89
 2,317,800 42.89 45.89 43.08 40,500 500 1.9
21/09/2021
42.89
 1,386,700 42.75 43.55 41.07 3,900 14,300 -0.5
20/09/2021
42.75
 1,760,400 42.05 43.08 41.21 11,200 3,000 0.4
17/09/2021
42.05
 700,100 41.39 42.14 40.65 1,900 17,300 -0.7
16/09/2021
41.39
 1,293,400 39.80 41.58 39.90 15,900 400 0.7
15/09/2021
39.80
 1,464,400 39.19 39.80 38.40 35,100 12,600 0.9
14/09/2021
39.19
 721,600 39.24 39.61 38.40 200 20,900 -0.9
13/09/2021
39.24
 850,900 39.90 39.90 38.73 0 29,900 -1.3
10/09/2021
39.90
 1,441,900 39.61 40.18 39.05 8,700 7,200 0.1
09/09/2021
39.61
 510,700 39.33 39.90 38.87 12,300 26,100 -0.6
08/09/2021
39.33
 1,271,600 38.30 39.33 37.93 23,200 400 0.9
07/09/2021
38.30
 1,954,500 39.94 39.94 37.93 10,300 30,700 -0.9

Chính sách bảo mật | Điều khoản sử dụng |