Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	41.40	557,500	41.20	41.60	40.35	1,600	68,000	0
17/03/2026	41.85	317,700	41.90	41.90	41	125,000	84,000	1.8
16/03/2026	42	584,100	40.80	42	40.30	61,100	125,600	-2.7
13/03/2026	40.85	734,300	40.90	41.95	40.10	61,100	125,600	-2.7
12/03/2026	41	431,200	41.95	42	40.50	34,400	15,600	0.8
11/03/2026	41.80	360,100	40.95	42.30	40.60	35,700	12,200	1.0
10/03/2026	40.95	1,514,200	40.30	41	38.80	15,700	52,300	-1.5
09/03/2026	40.50	581,000	40.50	41.50	40.50	15,700	52,300	-1.5
06/03/2026	43.50	903,300	44.15	45	43.10	12,200	82,100	-3.1
05/03/2026	45.50	889,400	46.10	47.45	45.50	54,000	75,700	-1.0
04/03/2026	45.80	1,277,400	43.15	45.95	42.85	193,500	52,400	6.2
03/03/2026	43.60	1,437,300	45.30	45.90	43.50	30,800	9,200	1.0
02/03/2026	45	1,152,700	45.55	47	45	24,700	31,100	-0.3
27/02/2026	47.20	744,200	48.20	48.20	46.65	20,000	244,700	-10.6
26/02/2026	47.80	2,281,100	46.15	49.05	45.70	233,800	263,400	-1.6
25/02/2026	46.15	1,011,000	46	47.50	45.80	51,300	94,500	-2.0
24/02/2026	45.60	718,400	44.50	45.60	44.45	154,300	82,900	3.3
23/02/2026	45.30	522,600	45.60	45.60	44.50	29,500	18,100	0.5
13/02/2026	45.05	644,300	46	46	44.90	83,000	91,700	-0.4
12/02/2026	46.30	492,400	46.20	46.50	45.50	89,500	23,000	3.1
11/02/2026	46.60	1,536,900	45.45	47	44.90	272,500	39,800	10.8
10/02/2026	45.30	921,700	45.30	46	44.50	435,100	55,400	17.1
09/02/2026	44.95	1,137,800	43.30	45	42.45	107,200	24,900	3.5
06/02/2026	43.20	1,023,200	44.15	45.35	43.10	107,200	24,900	3.5
05/02/2026	44.70	512,800	46.60	46.60	44.60	12,000	55,000	-2.0
04/02/2026	45.80	1,901,600	44.70	46.90	44	353,400	57,400	13.4
03/02/2026	44	769,600	44	45.50	43.85	24,700	31,100	-0.3
02/02/2026	44	507,400	43.70	44.50	43.65	260,100	30,100	10.1
30/01/2026	44.45	868,500	44.15	45.20	43.70	270,700	84,400	8.3
29/01/2026	44	321,200	43.90	44.10	43.15	150,900	49,700	4.5
28/01/2026	43.90	885,000	44.20	44.90	43	360,200	15,700	15.2
27/01/2026	44.20	570,200	43.40	44.50	43.10	340,500	6,100	14.8
26/01/2026	44.40	824,800	44.70	44.70	42	337,600	96,900	10.5
23/01/2026	44.95	915,100	44.20	45	43.95	460,800	75,600	17.3
22/01/2026	44.95	1,383,100	42.75	45	42.50	401,100	64,700	15.1
21/01/2026	43	855,100	42.45	43.05	41.75	285,800	40,000	10.5
20/01/2026	42.80	1,561,200	42.05	43.10	41.65	974,400	134,000	35.9
19/01/2026	42.30	780,900	41.85	42.30	41.50	416,500	133,100	12.0
16/01/2026	42	766,800	42	42	41.20	272,000	60,100	8.9
15/01/2026	42	1,861,100	41	42.40	40	979,500	96,100	36.9
14/01/2026	40.85	879,100	40.50	41.15	39.80	193,100	14,800	7.2
13/01/2026	40.85	1,699,100	41.15	41.15	40.05	64,600	69,500	-0.2
12/01/2026	38.50	788,800	36.10	38.50	35.70	99,500	78,500	0.7
09/01/2026	36	866,000	37.25	37.25	35.90	62,900	82,800	-0.8
08/01/2026	37.25	495,200	37.95	37.95	37	9,400	74,500	-2.4
07/01/2026	37.65	514,100	37	37.65	36.65	101,600	46,200	2.1
06/01/2026	36.60	670,700	37	37.55	36.10	128,800	17,500	4.0
05/01/2026	37.45	717,500	37.50	37.90	37	30,200	109,800	-3.0
31/12/2025	37.50	721,000	38.15	38.20	37.20	81,000	66,400	0.5
30/12/2025	38.20	358,800	38.75	38.95	38.10	11,300	6,000	0.2
29/12/2025	38.75	247,500	38.50	38.85	38.50	13,400	12,400	0.0
26/12/2025	38.50	899,800	38.80	39.10	37.60	78,500	49,000	1.1
25/12/2025	39	1,242,300	40.80	41.05	39	2,400	89,500	-3.5
24/12/2025	40.80	228,200	40.90	41.40	40.70	10,200	5,700	0.2
23/12/2025	41.25	474,300	41.50	41.70	40.95	41,200	7,600	1.4
22/12/2025	41.20	405,000	40.55	41.50	40.55	38,000	25,600	0.5
19/12/2025	40.55	183,300	40.70	40.95	40.30	300	14,600	-0.6
18/12/2025	40.45	140,600	40.20	40.70	40.20	3,700	2,800	0.0
17/12/2025	40.45	208,000	41.05	41.60	40.45	0	1,500	-0.1
16/12/2025	41.70	691,500	41	42.25	39.20	40,500	16,400	0.9
15/12/2025	41	403,800	40.50	41.30	40.50	0	34,600	-1.4
12/12/2025	41.20	1,225,900	42.65	42.70	40	76,900	139,500	-2.8
11/12/2025	42.60	337,300	42.80	43.10	42.55	6,200	62,300	-2.4
10/12/2025	42.95	197,500	43.90	43.90	42.85	5,100	54,500	-2.1
09/12/2025	43.50	630,400	42.70	43.55	42.70	273,800	59,700	9.2
08/12/2025	42.70	538,900	43.20	43.20	42.50	200,000	49,500	6.5
05/12/2025	43.10	603,500	43.80	43.80	43	200	61,300	-2.6
04/12/2025	43.80	472,200	43.60	44	43.35	55,100	12,500	1.9
03/12/2025	43.35	417,300	42.85	43.45	42.80	18,700	47,400	-1.2
02/12/2025	42.80	650,300	43.05	43.20	42.30	14,400	82,400	-2.9
01/12/2025	43.20	378,800	43.60	43.80	43.05	18,300	23,600	-0.2
28/11/2025	43.60	636,600	44.20	44.20	43.40	4,400	109,500	-4.6
27/11/2025	44.20	439,900	44.75	45.05	44.05	100	80,100	-3.6
26/11/2025	44.75	409,100	44.10	44.85	44.10	37,800	22,400	0.7
25/11/2025	44.05	717,000	44.10	44.65	43.80	236,400	78,800	7.0
24/11/2025	44	393,600	44.55	45.10	44	10,200	49,700	-1.8
21/11/2025	44.50	507,500	44.15	44.55	43.90	58,500	43,500	0.7
20/11/2025	44.20	483,500	44.80	45	44.05	75,200	13,700	2.7
19/11/2025	44.80	727,900	45.85	45.85	44.75	92,300	75,800	0.7
18/11/2025	45.65	1,168,700	45.20	45.95	45	185,700	19,700	7.5
17/11/2025	44.95	602,500	44.15	45	44.15	59,900	50,200	0.4
14/11/2025	44.20	700,500	44	44.55	43.85	36,600	10,800	1.1
13/11/2025	43.55	346,600	44	44	43.50	8,000	16,500	-0.4
12/11/2025	43.95	608,900	42.80	44.10	42.80	50,700	28,300	1.0
11/11/2025	42.70	436,700	42.90	43.10	42.30	6,400	42,200	-1.5
10/11/2025	42.70	463,800	42.50	43.35	42.10	11,600	44,600	-1.4
07/11/2025	42.55	849,500	43.25	43.80	41	35,500	131,800	-4.1
06/11/2025	43.55	450,500	43.35	43.95	43.20	32,100	12,600	0.8
05/11/2025	43.45	312,900	43.90	44.20	43.45	26,800	22,300	0.2
04/11/2025	43.80	1,054,100	42.05	44.15	41.90	249,500	61,100	8.2
03/11/2025	42.20	896,000	43.80	44	42.20	19,500	37,200	-0.8
31/10/2025	43.80	572,700	44.70	44.70	43.80	24,000	38,200	-0.6
30/10/2025	44.75	663,900	44.40	44.90	44.15	54,500	40,800	0.6
29/10/2025	44.05	612,300	43.70	44.50	43.60	12,500	41,300	-1.3
28/10/2025	43.30	918,100	42.30	43.50	42.10	84,100	31,500	2.2
27/10/2025	42.50	958,400	44.30	44.50	42.50	31,800	183,100	-6.6
24/10/2025	44.15	843,900	44.20	44.60	43.40	54,400	178,900	-5.5
23/10/2025	44.60	938,200	44.40	45.30	44.10	30,800	163,600	-6.0
22/10/2025	44.50	1,165,800	44	44.50	43.25	75,400	213,000	-6.0
21/10/2025	43.50	3,435,000	43.60	44.50	43	412,600	119,200	12.8
20/10/2025	44.65	2,851,500	47.55	48	44.65	270,600	204,100	2.9

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 (2026-02-23)	-3.45	-7.62%	15,460,000	-268,900	-12.3	40.50 47.80 41.40
2 tháng (2026-01-19)	-0.45	-1.06%	33,872,800	4,340,800	190.6	40.50 47.80 41.40
3 tháng (2025-12-18)	1.40	3.46%	48,032,000	5,633,000	244.0	36 47.80 41.40
6 tháng (2025-09-19)	-3.75	-8.22%	121,860,600	7,678,300	334.4	36 49.30 41.40
12 tháng (2025-03-24)	10.51	33.55%	355,965,100	3,944,286	211.3	25.98 51.50 41.40
24 tháng (2024-03-28)	13.59	48.09%	569,936,100	6,569,639	331.7	25.72 51.50 41.40
36 tháng (2023-04-03)	24.51	141.41%	811,234,600	6,953,249	351.3	16.72 51.50 41.40
60 tháng (2021-04-13)	27.58	193.36%	1,240,135,200	7,767,777	359.7	10.87 55.35 41.40

CTCP Đạt Phương (dpg)

THỐNG KÊ GIAO DỊCH