Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	27.70	323,100	28	28.10	27.10	0	90,500	0
30/07/2026	28.10	407,200	27.25	28.15	27.10	20,100	78,400	0
29/07/2026	27.20	275,900	27.50	27.50	26.65	8,600	57,800	0
28/07/2026	26.95	304,900	26	27.30	25.50	93,900	13,100	0
27/07/2026	26.05	206,600	26.85	27.15	26.05	15,000	30,500	0
24/07/2026	26.90	225,800	26.90	27	26.25	0	87,400	0
23/07/2026	27.20	529,300	26.85	27.30	25.50	150,500	24,200	0
22/07/2026	26.85	539,300	27.65	28.70	26.85	125,500	48,900	0
21/07/2026	28.20	435,800	28.60	28.70	27.60	150,700	10,700	0
20/07/2026	28.20	389,200	30.10	30.85	28.20	19,700	8,700	0
17/07/2026	30.10	418,600	31.90	31.90	30.10	17,600	4,500	0
16/07/2026	31.70	485,500	31.50	32.25	29.75	109,200	6,100	0
15/07/2026	31.90	311,500	33.65	33.65	31.90	11,300	49,900	0
14/07/2026	33.65	238,100	33	33.65	32.70	12,500	14,900	0
13/07/2026	33	393,600	33.80	34.10	32.80	6,500	200	0
10/07/2026	33.80	381,900	32.40	34.40	32.40	230,344	220,044	0
09/07/2026	32.90	459,200	33.30	33.95	32.90	26,400	43,300	0
08/07/2026	33.85	322,100	34.15	34.50	33.75	0	200	0
07/07/2026	34.45	463,600	33.50	34.45	33.25	10,800	6,300	0
06/07/2026	34.50	1,912,200	35.60	35.60	33.15	157,400	1,000	0
03/07/2026	35.60	1,099,500	36.90	36.90	35	0	100	0
02/07/2026	37.20	403,700	37.65	37.75	37.20	4,700	17,500	0
01/07/2026	38	413,200	37.60	38	37.50	0	1,600	0
30/06/2026	38.10	324,700	38	38.45	37.55	1,000	0	0
29/06/2026	38.10	338,900	37.35	38.20	37.25	29,500	4,232	0
26/06/2026	37.20	343,700	38.25	38.25	37.20	1,600	0	0
25/06/2026	38.25	175,200	38.60	38.60	38	300	4,500	0
24/06/2026	38.60	375,700	38.60	39.20	37.95	0	1,200	0
23/06/2026	38.60	268,400	39.15	39.30	38.60	0	1,800	0
22/06/2026	39.50	365,800	39.30	39.60	38.75	0	24,800	0
19/06/2026	39.60	374,600	39.90	40.35	39.55	200	17,400	0
18/06/2026	40.40	314,300	40.60	40.60	39.80	0	0	0
17/06/2026	40.60	455,800	40.55	41	39.85	16,900	700	0
16/06/2026	40.60	417,200	39.55	40.65	39.50	38,300	5,600	0
15/06/2026	39.60	188,700	39.60	39.70	39.30	4,000	2,800	0
12/06/2026	39.45	167,200	39.15	39.55	39.15	4,500	0	0
11/06/2026: Cổ tức tiền mặt tỉ lệ: 6%
11/06/2026	39.45	174,800	39.35	39.65	39	4,000	22,300	0
10/06/2026	39.35	299,200	38.76	39.35	38.61	400	10,500	0
09/06/2026	38.71	194,600	38.91	39.30	38.61	3,700	4,200	0
08/06/2026	39.35	303,500	39.25	39.35	38.71	20,000	17,500	0
05/06/2026	39.94	152,600	40.04	40.04	39.50	11,400	9,200	0
04/06/2026	40.14	200,200	40.19	40.19	39.60	5,300	1,000	0
03/06/2026	40.33	255,200	39.40	40.33	38.91	13,400	200	0
02/06/2026	39.74	458,000	40.04	40.04	38.51	18,200	3,800	0
01/06/2026	40.04	131,600	39.84	40.14	39.74	1,100	0	0
29/05/2026	39.84	215,600	39.74	39.84	39.40	20,200	500	0
28/05/2026	39.89	291,400	39.89	40.04	39.40	23,800	0	0
27/05/2026	40.09	225,300	40.33	40.33	39.84	0	2,400	0
26/05/2026	40.33	321,000	40.09	40.58	39.65	500	11,400	0
25/05/2026	39.99	254,600	39.45	39.99	39.40	0	35,300	0
22/05/2026	40.04	325,800	39.99	40.04	39.15	2,400	1,800	0
21/05/2026	40.29	347,900	39.45	40.29	38.81	4,200	40,500	0
20/05/2026	38.91	696,200	39.69	39.89	37.92	42,500	2,400	0
19/05/2026	39.89	417,900	40.78	40.83	39.84	0	24,100	0
18/05/2026	40.78	828,900	39.55	40.78	38.66	42,300	5,400	0
15/05/2026	39.50	667,800	40.19	40.78	39.40	0	19,500	0
14/05/2026	40.04	643,800	40.29	40.63	39.99	18,200	120,100	0
13/05/2026	40.38	517,400	40.53	40.78	40.04	3,400	3,900	0
12/05/2026	40.48	736,100	41.07	41.66	40.48	13,000	117,400	0
11/05/2026	41.07	1,077,100	42.35	42.35	40.88	2,400	149,300	0
08/05/2026	42.35	1,461,200	41.96	42.35	40.38	4,700	104,900	0
07/05/2026	42.35	1,554,100	44.32	44.77	42.35	20,200	124,500	0
06/05/2026	43.78	708,200	43.54	44.13	43.14	45,000	115,400	0
05/05/2026	43.44	458,800	43.83	44.08	43.19	6,500	117,900	0
04/05/2026	44.03	670,800	43.83	44.32	43.09	17,100	59,700	0
29/04/2026	44.08	973,900	43.49	45.11	43.49	22,900	39,800	0
28/04/2026	43.88	756,900	43.93	44.27	43.09	16,400	6,000	0
24/04/2026	43.59	2,120,300	41.76	43.78	40.93	61,700	0	0
23/04/2026	41.47	927,200	41.02	41.76	40.43	39,800	14,500	0
22/04/2026	41.76	586,000	41.71	41.86	40.93	6,000	7,000	0
21/04/2026	41.86	550,900	42.60	42.80	41.66	0	40,900	0
20/04/2026	42.26	298,800	41.86	42.26	41.42	12,000	18,200	0
17/04/2026	41.66	370,400	42.06	42.06	41.47	7,300	128,600	0
16/04/2026	41.76	671,400	42.55	42.55	41.42	40,800	166,800	0
15/04/2026	42.35	643,200	43.44	43.44	42.35	0	17,300	0
14/04/2026	43.34	553,600	43.44	43.93	42.95	500	37,100	0
13/04/2026	43.54	1,200,500	41.52	44.03	41.47	20,900	12,500	0
10/04/2026	42.11	499,900	43.04	43.14	42.06	810	0	0
09/04/2026	42.65	808,300	42.06	42.95	41.66	52,000	600	0
08/04/2026	42.11	820,100	41.57	42.35	40.98	16,300	3,600	0
07/04/2026	41.37	601,400	40.14	41.37	39.05	162,000	0	0.6
06/04/2026	39.99	334,200	40.58	40.68	39.69	18,000	21,800	-0.2
03/04/2026	40.63	397,700	41.07	41.22	40.14	193,500	52,400	6.2
02/04/2026	41.32	453,900	41.32	41.32	40.09	353,400	57,400	13.4
01/04/2026	41.52	513,500	42.21	42.21	41.07	81,000	66,400	0.5
31/03/2026	41.57	1,094,100	39.99	41.62	39.79	117,800	12,800	4.4
30/03/2026	39.74	338,900	39.84	40.29	39.65	47,100	32,800	0.6
27/03/2026	40.73	489,700	39.89	40.98	39.55	47,100	32,800	0.6
26/03/2026	40.09	422,400	40.38	40.38	39.10	0	21,000	-0.9
25/03/2026	40.24	865,900	39.60	40.33	39.01	36,500	41,500	-0.2
24/03/2026	39.20	347,300	39.01	39.89	38.41	51,000	21,300	1.2
23/03/2026	38.41	529,400	39.55	39.69	37.92	51,000	21,300	1.2
20/03/2026	40.24	297,900	40.78	41.07	39.99	4,200	6,500	-0.1
19/03/2026	40.98	383,600	40.29	41.17	39.60	1,600	68,000	-2.7
18/03/2026	40.78	557,500	40.58	40.98	39.74	5,900	37,100	-1.3
17/03/2026	41.22	317,700	41.27	41.27	40.38	125,000	84,000	1.8
16/03/2026	41.37	584,100	40.19	41.37	39.69	61,100	125,600	-2.7
13/03/2026	40.24	734,300	40.29	41.32	39.50	61,100	125,600	-2.7
12/03/2026	40.38	431,200	41.32	41.37	39.89	34,400	15,600	0.8
11/03/2026	41.17	360,100	40.33	41.66	39.99	35,700	12,200	1.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-9.90	-26.05%	10,616,700	445,400	0	26.05 38 27.70
2 tháng (2026-06-01)	-11.94	-29.82%	16,896,600	487,468	0	26.05 40.60 27.70
3 tháng (2026-05-04)	-15.93	-36.18%	29,316,500	-302,532	0	26.05 44.03 27.70
6 tháng (2026-02-02)	-15.24	-35.16%	73,633,000	1,221,478	69.8	26.05 47.08 27.70
12 tháng (2025-08-05)	-16.22	-36.60%	264,952,200	7,864,978	383.9	26.05 50.73 27.70
24 tháng (2024-08-12)	-1.98	-6.58%	504,382,100	4,347,617	244.2	25.59 50.73 27.70
36 tháng (2023-08-16)	2.62	10.28%	756,668,600	7,356,017	379.7	19.94 50.73 27.70
60 tháng (2021-08-26)	6.35	29.19%	1,219,842,500	7,730,655	371.3	10.71 54.52 27.70

CTCP Đạt Phương (dpg)

THỐNG KÊ GIAO DỊCH