Công ty Cổ phần Đạt Phương - Mã CK : DPG

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
15/05/2018 57.70 0.90 (1.58%) 57.50 59.00 57.00 81,006 4,668,222,000 0 0
14/05/2018 58.00 3.90 (7.21%) 55.50 58.00 55.50 76,268 4,331,053,900 0 0
11/05/2018 55.00 0.70 (1.29%) 59.00 60.00 52.80 66,221 3,581,811,100 0 0
10/05/2018 54.00 1.60 (3.05%) 54.00 55.00 53.60 88,392 4,803,466,500 0 0
09/05/2018 52.90 2.20 (4.34%) 50.80 53.00 50.80 55,409 2,903,789,500 0 0
08/05/2018 50.80 0.70 (1.40%) 50.70 52.00 50.10 40,426 2,048,293,600 0 0
07/05/2018 50.60 0.60 (1.20%) 49.80 50.70 49.80 46,311 2,322,170,000 0 0
04/05/2018 49.80 2.30 (4.84%) 49.00 53.90 48.50 32,802 1,639,768,800 0 0
03/05/2018 48.50 -2.40 (-4.72%) 50.80 50.80 43.30 72,868 3,462,034,000 0 0
02/05/2018 50.00 -2.00 (-3.85%) 53.00 53.00 50.00 27,264 1,388,292,000 0 0
27/04/2018 51.70 -0.90 (-1.71%) 52.50 53.00 51.50 46,031 2,395,451,000 7 313,600
26/04/2018 52.10 -1.10 (-2.07%) 54.00 55.00 51.60 56,617 2,975,245,300 0 0
24/04/2018 54.00 0.30 (0.56%) 53.00 55.00 52.20 22,348 1,189,927,000 0 0
23/04/2018 53.50 0.40 (0.75%) 54.50 55.00 52.70 67,832 3,644,332,100 0 0
20/04/2018 54.60 -1.70 (-3.02%) 55.50 55.50 53.00 116,721 6,290,649,900 0 0
19/04/2018 55.80 -1.20 (-2.11%) 56.40 57.40 55.50 65,076 3,664,943,000 0 0
18/04/2018 56.90 0.10 (0.18%) 56.90 58.00 56.40 82,138 4,685,187,500 0 0
17/04/2018 57.10 1.00 (1.78%) 62.50 62.50 56.20 33,095 1,881,445,500 0 0
16/04/2018 57.70 2.40 (4.34%) 55.10 57.80 54.60 70,609 3,964,098,400 0 0
13/04/2018 55.90 0.30 (0.54%) 56.00 56.10 55.00 57,396 3,176,062,000 0 0