CTCP Đạt Phương (dpg)

54
0.30
(0.56%)
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
(2024-08-19) 		1.60 3.07% 12,745,300 69,526 3.7
52.10
54
54
2 tháng
(2024-07-18) 		-3.50 -6.12% 31,946,100 371,426 17.7
45.60
57.20
54
3 tháng
(2024-06-18) 		-6.10 -10.20% 59,185,000 -100,354 -9.7
45.60
60.90
54
6 tháng
(2024-03-20) 		10.45 24.17% 138,459,400 2,721,746 128.5
41.77
62
54
12 tháng
(2023-09-22) 		13.20 32.61% 242,031,600 3,365,246 155.2
32.88
62
54
24 tháng
(2022-09-27) 		15.90 42.07% 461,958,800 3,779,699 166.9
17.66
62
54
36 tháng
(2021-10-04) 		0.51 0.95% 699,530,200 3,737,084 145.9
17.66
89.91
54
60 tháng
(2019-10-14) 		25.44 90.03% 941,452,090 4,152,924 166.4
12.66
89.91
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
54
 1,501,800 53.70 54.80 53.70 300,100 4,400 0
13/09/2024
53.70
 364,300 53 53.90 52.90 17,200 0 0.9
12/09/2024
53.30
 602,600 53.90 54.20 53.10 31,100 0 1.7
11/09/2024
53.60
 623,500 53.40 53.80 52.20 23,700 0 1.3
10/09/2024
53.60
 1,025,800 53.90 54.80 53 35,800 2,874 1.8
09/09/2024
53.60
 350,600 52.80 53.60 52.60 38,200 49,900 -0.6
06/09/2024
53.70
 559,900 53.50 53.80 52.10 38,500 9,800 1.5
05/09/2024
53.90
 691,900 54.30 54.90 52.90 30,000 0 1.6
04/09/2024
54
 949,400 52 54.10 52 28,500 6,000 1.2
30/08/2024
52.90
 506,500 52.40 53.50 52 10,600 18,100 -0.4
29/08/2024
52.30
 517,700 52.90 53 52.20 10,000 600 0.5
28/08/2024
52.90
 792,300 53.40 53.40 51.70 30,000 8,400 1.1
27/08/2024
53.10
 579,500 52.90 53.30 52.20 20,200 1,500 1.0
26/08/2024
52.90
 957,200 53.50 54.50 52.60 10,300 97,700 -4.7
23/08/2024
53
 674,800 52.30 53.20 52.10 8,200 39,100 -1.6
22/08/2024
52.80
 675,900 52.30 53 52.10 200 16,400 -0.9
21/08/2024
52.90
 785,400 52.40 53 52.30 41,100 66,700 -1.4
20/08/2024
53
 1,135,500 52.40 53.80 51.50 30,900 23,800 0.4
19/08/2024
52.10
 952,500 52 52.90 51.90 5,900 0 0.3
16/08/2024
51.80
 1,354,500 49.20 52 48.80 156,100 100 8.0
15/08/2024
48.80
 618,600 48.75 49.20 48.05 53,300 15,400 1.8
14/08/2024
49.80
 594,400 50 50.10 48.90 170,000 14,600 7.7
13/08/2024
49.80
 555,100 49.70 49.80 48.50 60,000 22,000 1.9
12/08/2024
49.60
 683,900 48.60 49.75 48.60 14,600 1,900 0.6
09/08/2024
48.70
 686,500 48.25 49 47.90 15,400 5,400 0.5
08/08/2024
47.90
 679,300 47.70 49.50 47 8,700 9,000 -0.0
07/08/2024
47.95
 482,200 47.90 48 46.60 5,600 28,200 -1.1
06/08/2024
47.75
 616,500 47 47.75 45.60 13,600 300 0.6
05/08/2024
45.60
 927,800 46.90 48.40 45.60 9,000 1,100 0.4
02/08/2024
49
 880,700 46.50 49.25 46 28,500 10,800 0.8
01/08/2024
48.20
 1,580,600 51.80 52.10 48.20 100 10,000 -0.5
31/07/2024
51.80
 528,100 51.80 52.50 51.10 11,400 26,500 -0.8
30/07/2024
51.60
 793,800 52.20 52.90 51 10,800 165,900 -8.1
29/07/2024
52.10
 564,900 51.90 52.80 51.20 0 190,200 -9.9
26/07/2024
51.70
 824,900 50.40 51.90 50.10 1,600 138,200 -7.0
25/07/2024
50.40
 492,400 50 50.60 49.25 42,200 22,700 1.0
24/07/2024
50.70
 1,033,500 49 51.50 47.30 202,800 10,200 9.4
23/07/2024
49.05
 1,385,500 53 53.10 49.05 148,900 109,800 1.8
22/07/2024
52.70
 1,943,200 55.40 56 52.20 186,000 40,700 7.7
19/07/2024
56.10
 899,700 57.20 57.90 55.60 29,800 76,800 -2.7
18/07/2024
57.20
 1,074,700 56.40 57.20 55 87,800 54,500 1.8
17/07/2024
56.40
 2,240,500 60.50 60.50 55.90 50,200 50,000 -0.1
16/07/2024
60.10
 2,034,900 60.10 62.40 59.60 97,300 21,000 4.7
15/07/2024
59.80
 691,400 58.70 59.90 58.60 48,500 7,000 2.5
12/07/2024
58.60
 1,547,600 59.90 61 57.70 32,000 100 1.9
11/07/2024
59.90
 1,484,000 60.40 61.50 59 0 0 0
10/07/2024
59.90
 1,641,300 59.90 60.40 58.50 7,000 195,400 -11.1
09/07/2024
59.70
 1,350,000 59.50 60.60 59 0 21,600 -1.3
08/07/2024
59.10
 1,058,800 58.30 59.30 57.80 6,100 49,900 -2.6
05/07/2024
57.70
 1,220,900 56.60 58.50 56.30 171,900 157,480 0.8
04/07/2024
56.60
 474,600 56.90 57.40 56.10 7,600 67,200 -3.4
03/07/2024
56.30
 642,000 56.70 56.90 56.10 25,200 185,400 -9.0
02/07/2024
56.50
 807,600 55.50 56.50 55.40 2,500 122,300 -6.7
01/07/2024
55.70
 1,053,500 54.10 55.90 53.60 183,100 21,700 8.7
28/06/2024
54.10
 984,300 56.80 56.90 53.50 51,600 0 2.8
27/06/2024
56.70
 1,087,200 56.40 57.40 55.70 14,800 17,500 -0.2
26/06/2024
56.80
 952,500 56.50 57.10 55.10 8,500 82,000 -4.2
25/06/2024
56.90
 1,016,800 57.50 57.50 55.30 0 49,300 -2.8
24/06/2024
56.70
 2,007,200 60.50 60.50 56.70 17,500 33,200 -0.9
21/06/2024
60.90
 1,342,200 60.50 62 59.90 76,700 24,000 3.2
20/06/2024
60
 1,561,700 59.20 60 57.80 8,100 80,400 -4.3
19/06/2024
59.80
 969,400 60.50 60.50 58 6,000 7,700 -0.1
18/06/2024
59.80
 1,070,500 58.70 60.20 58.40 24,000 117,200 -5.5
17/06/2024
58.70
 1,489,400 58 59.40 57 79,400 80,200 -0.1
14/06/2024
57.70
 1,585,800 62 62.50 57.70 20,400 232,300 -13.0
13/06/2024
62
 1,612,600 60 62.80 59.60 0 0 0
12/06/2024
59.30
 1,320,800 58 59.50 57.70 70,900 120,000 -2.8
11/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/06/2024
58
 821,000 58 59 57.20 35,700 80,900 -2.6
10/06/2024
57.50
 1,090,500 57.01 58.88 57.01 160,700 52,500 6.3
07/06/2024
57.40
 875,400 57.01 57.99 56.62 50,100 61,400 -0.7
06/06/2024
57.01
 1,049,400 57.60 57.70 56.12 13,600 32,700 -1.1
05/06/2024
57.60
 1,402,800 58.48 59.96 56.91 25,200 121,100 -5.7
04/06/2024
57.99
 1,790,700 56.42 58.48 55.93 166,800 117,700 2.9
03/06/2024
56.71
 1,168,700 57.70 57.99 56.42 32,000 78,500 -2.7
31/05/2024
57.11
 830,500 57.21 57.99 56.52 36,000 66,100 -1.8
30/05/2024
57.70
 1,703,700 56.32 57.89 53.57 166,500 97,300 3.8
29/05/2024
56.71
 1,682,700 56.91 58.68 55.53 42,500 18,700 1.4
28/05/2024
56.71
 967,100 56.03 57.40 55.63 10,400 91,400 -4.7
27/05/2024
55.93
 1,089,700 53.18 55.93 52.78 156,700 6,900 8.2
24/05/2024
53.96
 2,020,900 56.52 57.01 53.96 1,500 18,300 -1.0
23/05/2024
57.99
 1,251,800 55.24 57.99 54.55 99,800 25,100 4.2
22/05/2024
56.22
 1,072,100 57.50 57.79 55.53 21,100 50,200 -1.7
21/05/2024
57.01
 1,405,900 55.04 57.01 54.55 12,700 37,700 -1.4
20/05/2024
55.93
 1,543,900 55.04 56.91 54.06 3,900 22,800 -1.1
17/05/2024
54.94
 1,365,200 54.06 55.04 53.08 65,600 63,200 0.1
16/05/2024
54.06
 1,432,200 52.59 54.94 52.09 33,900 13,700 1.1
15/05/2024
52.00
 1,673,400 49.05 52.00 48.75 21,400 7,400 0.7
14/05/2024
48.65
 1,209,700 48.90 48.90 47.62 53,600 21,600 1.5
13/05/2024
48.80
 1,778,300 50.03 50.03 47.82 13,700 98,000 -4.2
10/05/2024
49.15
 1,213,200 47.57 49.83 47.47 7,700 100 0.4
09/05/2024
47.97
 1,347,000 47.97 49.05 47.23 11,600 86,200 -3.6
08/05/2024
47.18
 2,248,900 43.74 47.18 43.35 93,200 44,800 2.3
07/05/2024
44.13
 853,800 44.72 45.07 43.89 1,000 45,800 -2.0
06/05/2024
44.72
 1,126,600 43.25 44.72 42.66 85,200 62,500 1.0
03/05/2024
42.71
 904,900 43.10 43.49 42.31 1,500 63,900 -2.7
02/05/2024
43.00
 575,900 42.22 43.20 41.87 20,400 32,100 -0.5
26/04/2024
42.22
 964,500 41.72 42.85 41.33 76,700 62,600 0.6
25/04/2024
41.97
 773,900 43.35 43.49 41.87 4,900 192,000 -8.1
24/04/2024
43.25
 1,021,300 42.27 43.89 41.97 94,800 84,200 0.4
23/04/2024
41.77
 780,100 42.07 42.85 40.79 40,000 34,800 0.2

Chính sách bảo mật | Điều khoản sử dụng |