Stocks

Interested to stay up-to-date with cryptocurrencies?

Get the latest crypto news, updates, and reports by subscribing to our free newsletter.

License No. 4978/GP-TTĐT issued by Hanoi Department of Information and Communications on October 14, 2019 / ICP License No. 2107/GP-TTĐT issued by Hanoi Department of Information and Communications on July 13, 2022.

Historical Data Công ty cổ phần Đạt Phương

(*) All values are in VNĐ.

Date	Last	Open	High	Low	%Change percent	Volume
29/4/2026	44.750đ	44.150đ	45.800đ	44.150đ	↑ 0.45%	902,300
28/4/2026	44.550đ	44.600đ	44.950đ	43.750đ	↑ 0.68%	742,200
24/4/2026	44.250đ	44.050đ	44.450đ	44.050đ	↓ 0.34%	527,800
23/4/2026	42.100đ	41.650đ	42.400đ	41.050đ	↓ 0.71%	875,600
22/4/2026	42.400đ	42.350đ	42.500đ	41.550đ	↓ 0.24%	566,100
21/4/2026	42.500đ	43.250đ	43.450đ	42.300đ	↓ 0.93%	536,200
20/4/2026	42.900đ	42.500đ	42.900đ	42.050đ	↑ 1.42%	292,700
17/4/2026	42.300đ	42.700đ	42.700đ	42.100đ	↓ 0.24%	360,300
16/4/2026	42.400đ	43.200đ	43.200đ	42.050đ	↓ 1.40%	624,700
15/4/2026	43.000đ	44.100đ	44.100đ	43.000đ	↓ 2.27%	636,600
14/4/2026	44.000đ	44.100đ	44.600đ	43.600đ	↓ 0.45%	551,800
13/4/2026	44.200đ	42.150đ	44.700đ	42.100đ	↑ 3.39%	1,102,800
10/4/2026	42.750đ	43.700đ	43.800đ	42.700đ	↓ 1.27%	484,500
9/4/2026	43.300đ	42.700đ	43.600đ	42.300đ	↑ 1.29%	787,200
8/4/2026	42.750đ	42.200đ	43.000đ	41.600đ	↑ 1.79%	781,500
7/4/2026	42.000đ	40.750đ	42.000đ	39.650đ	↑ 3.45%	592,700
6/4/2026	40.600đ	41.200đ	41.300đ	40.300đ	↓ 1.58%	322,500
3/4/2026	41.250đ	41.700đ	41.850đ	40.750đ	↓ 1.67%	383,800
2/4/2026	41.950đ	41.950đ	41.950đ	40.700đ	↓ 0.47%	450,700
1/4/2026	42.150đ	42.850đ	42.850đ	41.700đ	↓ 0.12%	499,700
31/3/2026	42.200đ	40.600đ	42.250đ	40.400đ	↑ 4.58%	896,300
30/3/2026	40.350đ	40.450đ	40.900đ	40.250đ	↓ 2.42%	337,300
27/3/2026	41.350đ	40.500đ	41.600đ	40.150đ	↑ 1.60%	487,400
26/3/2026	40.700đ	41.000đ	41.000đ	39.700đ	↓ 0.37%	417,800
25/3/2026	40.850đ	40.200đ	40.950đ	39.600đ	↑ 2.64%	767,400
24/3/2026	39.800đ	39.600đ	40.500đ	39.000đ	↑ 2.05%	331,900
23/3/2026	39.000đ	40.150đ	40.300đ	38.500đ	↓ 4.53%	524,400
20/3/2026	40.850đ	41.400đ	41.700đ	40.600đ	↓ 1.80%	238,600
19/3/2026	41.600đ	40.900đ	41.800đ	40.200đ	↑ 0.48%	374,800
18/3/2026	41.400đ	41.200đ	41.600đ	40.350đ	↓ 1.08%	503,200
17/3/2026	41.850đ	41.900đ	41.900đ	41.000đ	↓ 0.36%	300,300
16/3/2026	42.000đ	40.800đ	42.000đ	40.300đ	↑ 2.82%	581,900
13/3/2026	40.850đ	40.900đ	41.950đ	40.100đ	↓ 0.37%	679,000
12/3/2026	41.000đ	41.950đ	42.000đ	40.500đ	↓ 1.91%	423,100
11/3/2026	41.800đ	40.950đ	42.300đ	40.600đ	↑ 2.08%	347,800
10/3/2026	40.950đ	40.300đ	41.000đ	38.800đ	↑ 1.11%	1,468,900
9/3/2026	40.500đ	40.500đ	41.500đ	40.500đ	↓ 6.90%	437,200
6/3/2026	43.500đ	44.150đ	45.000đ	43.100đ	↓ 4.40%	819,600
5/3/2026	45.500đ	46.100đ	47.450đ	45.500đ	↓ 0.66%	848,800
4/3/2026	45.800đ	43.150đ	45.950đ	42.850đ	↑ 5.05%	1,248,700
3/3/2026	43.600đ	45.300đ	45.900đ	43.500đ	↓ 3.11%	1,426,700
2/3/2026	45.000đ	45.550đ	47.000đ	45.000đ	↓ 4.66%	1,113,900
27/2/2026	47.200đ	48.200đ	48.200đ	46.650đ	↓ 1.26%	728,200
26/2/2026	47.800đ	46.150đ	49.050đ	45.700đ	↑ 3.58%	2,252,800
25/2/2026	46.150đ	46.000đ	47.500đ	45.800đ	↑ 1.21%	980,100
24/2/2026	45.600đ	44.500đ	45.600đ	44.450đ	↑ 0.66%	698,200
23/2/2026	45.300đ	45.600đ	45.600đ	44.500đ	↑ 0.55%	491,800
13/2/2026	45.050đ	46.000đ	46.000đ	44.900đ	↓ 2.70%	629,900
12/2/2026	46.300đ	46.200đ	46.500đ	45.500đ	↓ 0.64%	476,500
11/2/2026	46.600đ	45.450đ	47.000đ	44.900đ	↑ 2.87%	1,458,200
10/2/2026	45.300đ	45.300đ	46.000đ	44.500đ	↑ 0.78%	880,500
9/2/2026	44.950đ	43.300đ	45.000đ	42.450đ	↑ 4.05%	1,067,400
6/2/2026	43.200đ	44.150đ	45.350đ	43.100đ	↓ 3.36%	929,000
5/2/2026	44.700đ	46.600đ	46.600đ	44.600đ	↓ 2.40%	492,600
4/2/2026	45.800đ	45.150đ	46.900đ	44.900đ	↑ 4.09%	1,378,500
2/2/2026	44.000đ	43.700đ	44.500đ	43.650đ	↓ 1.01%	491,700
30/1/2026	44.400đ	44.000đ	45.200đ	43.700đ	↑ 2.07%	431,500
29/1/2026	43.500đ	43.900đ	44.100đ	43.150đ	↓ 0.91%	122,300
28/1/2026	43.900đ	44.200đ	44.900đ	43.000đ	↓ 0.68%	644,200
27/1/2026	44.200đ	43.400đ	44.500đ	43.100đ	0.00%	557,800
26/1/2026	44.400đ	44.100đ	44.400đ	42.000đ	↑ 18.56%	732,200
5/1/2026	37.450đ	37.500đ	37.900đ	37.000đ	↓ 0.13%	717,500
31/12/2025	37.500đ	38.150đ	38.200đ	37.200đ	↓ 1.83%	721,000
30/12/2025	38.200đ	38.750đ	38.950đ	38.100đ	↓ 1.42%	358,800
29/12/2025	38.750đ	38.500đ	38.850đ	38.500đ	↑ 0.65%	247,500
26/12/2025	38.500đ	38.800đ	39.100đ	37.600đ	↓ 1.28%	899,800
25/12/2025	39.000đ	40.800đ	41.050đ	39.000đ	↓ 4.41%	1,242,300
24/12/2025	40.800đ	40.900đ	41.400đ	40.700đ	↓ 1.09%	228,200
23/12/2025	41.250đ	41.500đ	41.700đ	40.950đ	↑ 0.12%	474,300
22/12/2025	41.200đ	40.550đ	41.500đ	40.550đ	↑ 1.60%	405,000
19/12/2025	40.550đ	40.700đ	40.950đ	40.300đ	↑ 0.25%	183,300
18/12/2025	40.450đ	40.200đ	40.700đ	40.200đ	0.00%	140,600
17/12/2025	40.450đ	41.050đ	41.600đ	40.450đ	↓ 3.00%	208,000
16/12/2025	41.700đ	41.000đ	42.250đ	39.200đ	↑ 1.71%	691,500
15/12/2025	41.000đ	40.500đ	41.300đ	40.500đ	↓ 0.49%	403,800
12/12/2025	41.200đ	42.650đ	42.700đ	40.000đ	↓ 3.29%	1,225,900
11/12/2025	42.600đ	42.800đ	43.100đ	42.550đ	↓ 0.81%	337,300
10/12/2025	42.950đ	43.900đ	43.900đ	42.850đ	↓ 1.26%	197,500
9/12/2025	43.500đ	42.700đ	43.550đ	42.700đ	↑ 1.87%	630,400
8/12/2025	42.700đ	43.200đ	43.200đ	42.500đ	↓ 0.93%	538,900
5/12/2025	43.100đ	43.800đ	43.800đ	43.000đ	↓ 1.60%	603,500
4/12/2025	43.800đ	43.600đ	44.000đ	43.350đ	↑ 1.04%	472,200
3/12/2025	43.350đ	42.850đ	43.450đ	42.800đ	↑ 1.29%	417,300
2/12/2025	42.800đ	43.050đ	43.200đ	42.300đ	↓ 0.93%	650,300
1/12/2025	43.200đ	43.600đ	43.800đ	43.050đ	0.00%	378,800

Lowest:37.000đ

Highest:49.050đ

Difference:12.050đ

Average:42.598,82đ

% Change:+2.40%

Historical Data Công ty cổ phần Đạt Phương

(*) All values are in VNĐ.

Date	Last	Open	High	Low	%Change percent	Volume
29/4/2026	44.750đ	44.150đ	45.800đ	44.150đ	↑ 0.45%	902,300
28/4/2026	44.550đ	44.600đ	44.950đ	43.750đ	↑ 0.68%	742,200
24/4/2026	44.250đ	44.050đ	44.450đ	44.050đ	↓ 0.34%	527,800
23/4/2026	42.100đ	41.650đ	42.400đ	41.050đ	↓ 0.71%	875,600
22/4/2026	42.400đ	42.350đ	42.500đ	41.550đ	↓ 0.24%	566,100
21/4/2026	42.500đ	43.250đ	43.450đ	42.300đ	↓ 0.93%	536,200
20/4/2026	42.900đ	42.500đ	42.900đ	42.050đ	↑ 1.42%	292,700
17/4/2026	42.300đ	42.700đ	42.700đ	42.100đ	↓ 0.24%	360,300
16/4/2026	42.400đ	43.200đ	43.200đ	42.050đ	↓ 1.40%	624,700
15/4/2026	43.000đ	44.100đ	44.100đ	43.000đ	↓ 2.27%	636,600
14/4/2026	44.000đ	44.100đ	44.600đ	43.600đ	↓ 0.45%	551,800
13/4/2026	44.200đ	42.150đ	44.700đ	42.100đ	↑ 3.39%	1,102,800
10/4/2026	42.750đ	43.700đ	43.800đ	42.700đ	↓ 1.27%	484,500
9/4/2026	43.300đ	42.700đ	43.600đ	42.300đ	↑ 1.29%	787,200
8/4/2026	42.750đ	42.200đ	43.000đ	41.600đ	↑ 1.79%	781,500
7/4/2026	42.000đ	40.750đ	42.000đ	39.650đ	↑ 3.45%	592,700
6/4/2026	40.600đ	41.200đ	41.300đ	40.300đ	↓ 1.58%	322,500
3/4/2026	41.250đ	41.700đ	41.850đ	40.750đ	↓ 1.67%	383,800
2/4/2026	41.950đ	41.950đ	41.950đ	40.700đ	↓ 0.47%	450,700
1/4/2026	42.150đ	42.850đ	42.850đ	41.700đ	↓ 0.12%	499,700
31/3/2026	42.200đ	40.600đ	42.250đ	40.400đ	↑ 4.58%	896,300
30/3/2026	40.350đ	40.450đ	40.900đ	40.250đ	↓ 2.42%	337,300
27/3/2026	41.350đ	40.500đ	41.600đ	40.150đ	↑ 1.60%	487,400
26/3/2026	40.700đ	41.000đ	41.000đ	39.700đ	↓ 0.37%	417,800
25/3/2026	40.850đ	40.200đ	40.950đ	39.600đ	↑ 2.64%	767,400
24/3/2026	39.800đ	39.600đ	40.500đ	39.000đ	↑ 2.05%	331,900
23/3/2026	39.000đ	40.150đ	40.300đ	38.500đ	↓ 4.53%	524,400
20/3/2026	40.850đ	41.400đ	41.700đ	40.600đ	↓ 1.80%	238,600
19/3/2026	41.600đ	40.900đ	41.800đ	40.200đ	↑ 0.48%	374,800
18/3/2026	41.400đ	41.200đ	41.600đ	40.350đ	↓ 1.08%	503,200
17/3/2026	41.850đ	41.900đ	41.900đ	41.000đ	↓ 0.36%	300,300
16/3/2026	42.000đ	40.800đ	42.000đ	40.300đ	↑ 2.82%	581,900
13/3/2026	40.850đ	40.900đ	41.950đ	40.100đ	↓ 0.37%	679,000
12/3/2026	41.000đ	41.950đ	42.000đ	40.500đ	↓ 1.91%	423,100
11/3/2026	41.800đ	40.950đ	42.300đ	40.600đ	↑ 2.08%	347,800
10/3/2026	40.950đ	40.300đ	41.000đ	38.800đ	↑ 1.11%	1,468,900
9/3/2026	40.500đ	40.500đ	41.500đ	40.500đ	↓ 6.90%	437,200
6/3/2026	43.500đ	44.150đ	45.000đ	43.100đ	↓ 4.40%	819,600
5/3/2026	45.500đ	46.100đ	47.450đ	45.500đ	↓ 0.66%	848,800
4/3/2026	45.800đ	43.150đ	45.950đ	42.850đ	↑ 5.05%	1,248,700
3/3/2026	43.600đ	45.300đ	45.900đ	43.500đ	↓ 3.11%	1,426,700
2/3/2026	45.000đ	45.550đ	47.000đ	45.000đ	↓ 4.66%	1,113,900
27/2/2026	47.200đ	48.200đ	48.200đ	46.650đ	↓ 1.26%	728,200
26/2/2026	47.800đ	46.150đ	49.050đ	45.700đ	↑ 3.58%	2,252,800
25/2/2026	46.150đ	46.000đ	47.500đ	45.800đ	↑ 1.21%	980,100
24/2/2026	45.600đ	44.500đ	45.600đ	44.450đ	↑ 0.66%	698,200
23/2/2026	45.300đ	45.600đ	45.600đ	44.500đ	↑ 0.55%	491,800
13/2/2026	45.050đ	46.000đ	46.000đ	44.900đ	↓ 2.70%	629,900
12/2/2026	46.300đ	46.200đ	46.500đ	45.500đ	↓ 0.64%	476,500
11/2/2026	46.600đ	45.450đ	47.000đ	44.900đ	↑ 2.87%	1,458,200
10/2/2026	45.300đ	45.300đ	46.000đ	44.500đ	↑ 0.78%	880,500
9/2/2026	44.950đ	43.300đ	45.000đ	42.450đ	↑ 4.05%	1,067,400
6/2/2026	43.200đ	44.150đ	45.350đ	43.100đ	↓ 3.36%	929,000
5/2/2026	44.700đ	46.600đ	46.600đ	44.600đ	↓ 2.40%	492,600
4/2/2026	45.800đ	45.150đ	46.900đ	44.900đ	↑ 4.09%	1,378,500
2/2/2026	44.000đ	43.700đ	44.500đ	43.650đ	↓ 1.01%	491,700
30/1/2026	44.400đ	44.000đ	45.200đ	43.700đ	↑ 2.07%	431,500
29/1/2026	43.500đ	43.900đ	44.100đ	43.150đ	↓ 0.91%	122,300
28/1/2026	43.900đ	44.200đ	44.900đ	43.000đ	↓ 0.68%	644,200
27/1/2026	44.200đ	43.400đ	44.500đ	43.100đ	0.00%	557,800
26/1/2026	44.400đ	44.100đ	44.400đ	42.000đ	↑ 18.56%	732,200
5/1/2026	37.450đ	37.500đ	37.900đ	37.000đ	↓ 0.13%	717,500
31/12/2025	37.500đ	38.150đ	38.200đ	37.200đ	↓ 1.83%	721,000
30/12/2025	38.200đ	38.750đ	38.950đ	38.100đ	↓ 1.42%	358,800
29/12/2025	38.750đ	38.500đ	38.850đ	38.500đ	↑ 0.65%	247,500
26/12/2025	38.500đ	38.800đ	39.100đ	37.600đ	↓ 1.28%	899,800
25/12/2025	39.000đ	40.800đ	41.050đ	39.000đ	↓ 4.41%	1,242,300
24/12/2025	40.800đ	40.900đ	41.400đ	40.700đ	↓ 1.09%	228,200
23/12/2025	41.250đ	41.500đ	41.700đ	40.950đ	↑ 0.12%	474,300
22/12/2025	41.200đ	40.550đ	41.500đ	40.550đ	↑ 1.60%	405,000
19/12/2025	40.550đ	40.700đ	40.950đ	40.300đ	↑ 0.25%	183,300
18/12/2025	40.450đ	40.200đ	40.700đ	40.200đ	0.00%	140,600
17/12/2025	40.450đ	41.050đ	41.600đ	40.450đ	↓ 3.00%	208,000
16/12/2025	41.700đ	41.000đ	42.250đ	39.200đ	↑ 1.71%	691,500
15/12/2025	41.000đ	40.500đ	41.300đ	40.500đ	↓ 0.49%	403,800
12/12/2025	41.200đ	42.650đ	42.700đ	40.000đ	↓ 3.29%	1,225,900
11/12/2025	42.600đ	42.800đ	43.100đ	42.550đ	↓ 0.81%	337,300
10/12/2025	42.950đ	43.900đ	43.900đ	42.850đ	↓ 1.26%	197,500
9/12/2025	43.500đ	42.700đ	43.550đ	42.700đ	↑ 1.87%	630,400
8/12/2025	42.700đ	43.200đ	43.200đ	42.500đ	↓ 0.93%	538,900
5/12/2025	43.100đ	43.800đ	43.800đ	43.000đ	↓ 1.60%	603,500
4/12/2025	43.800đ	43.600đ	44.000đ	43.350đ	↑ 1.04%	472,200
3/12/2025	43.350đ	42.850đ	43.450đ	42.800đ	↑ 1.29%	417,300
2/12/2025	42.800đ	43.050đ	43.200đ	42.300đ	↓ 0.93%	650,300
1/12/2025	43.200đ	43.600đ	43.800đ	43.050đ	0.00%	378,800

Lowest:37.000đ

Highest:49.050đ

Difference:12.050đ

Average:42.598,82đ

% Change:+2.40%

Community

Interested to stay up-to-date with cryptocurrencies?

Historical Data Công ty cổ phần Đạt Phương

Historical Data Công ty cổ phần Đạt Phương

Historical Data Công ty cổ phần Đạt Phương

Historical Data Công ty cổ phần Đạt Phương