Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	44.75	973,900	44.15	45.80	44.15	22,900	39,800	0
28/04/2026	44.55	756,900	44.60	44.95	43.75	16,400	6,000	0
27/04/2026	44.25	2,120,300	42.40	44.45	41.55	61,700	0	0
24/04/2026	44.25	2,120,300	42.40	44.45	41.55	61,700	0	0
23/04/2026	42.10	927,200	41.65	42.40	41.05	39,800	14,500	0
22/04/2026	42.40	586,000	42.35	42.50	41.55	6,000	7,000	0
21/04/2026	42.50	550,900	43.25	43.45	42.30	0	40,900	0
20/04/2026	42.90	298,800	42.50	42.90	42.05	12,000	18,200	0
17/04/2026	42.30	370,400	42.70	42.70	42.10	7,300	128,600	0
16/04/2026	42.40	671,400	43.20	43.20	42.05	40,800	166,800	0
15/04/2026	43	643,200	44.10	44.10	43	0	17,300	0
14/04/2026	44	553,600	44.10	44.60	43.60	500	37,100	0
13/04/2026	44.20	1,200,500	42.15	44.70	42.10	20,900	12,500	0
10/04/2026	42.75	499,900	43.70	43.80	42.70	810	0	0
09/04/2026	43.30	808,300	42.70	43.60	42.30	52,000	600	0
08/04/2026	42.75	820,100	42.20	43	41.60	16,300	3,600	0
07/04/2026	42	601,400	40.75	42	39.65	162,000	0	0.6
06/04/2026	40.60	334,200	41.20	41.30	40.30	18,000	21,800	-0.2
03/04/2026	41.25	397,700	41.70	41.85	40.75	193,500	52,400	6.2
02/04/2026	41.95	453,900	41.95	41.95	40.70	353,400	57,400	13.4
01/04/2026	42.15	513,500	42.85	42.85	41.70	81,000	66,400	0.5
31/03/2026	42.20	1,094,100	40.60	42.25	40.40	117,800	12,800	4.4
30/03/2026	40.35	338,900	40.45	40.90	40.25	47,100	32,800	0.6
27/03/2026	41.35	489,700	40.50	41.60	40.15	47,100	32,800	0.6
26/03/2026	40.70	422,400	41	41	39.70	0	21,000	-0.9
25/03/2026	40.85	865,900	40.20	40.95	39.60	36,500	41,500	-0.2
24/03/2026	39.80	347,300	39.60	40.50	39	51,000	21,300	1.2
23/03/2026	39	529,400	40.15	40.30	38.50	51,000	21,300	1.2
20/03/2026	40.85	297,900	41.40	41.70	40.60	4,200	6,500	-0.1
19/03/2026	41.60	383,600	40.90	41.80	40.20	1,600	68,000	-2.7
18/03/2026	41.40	557,500	41.20	41.60	40.35	5,900	37,100	-1.3
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

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 (2026-04-01)	2.60	6.17%	16,202,400	476,110	20.5	40.60 44.75 44.75
2 tháng (2026-03-02)	-0.25	-0.56%	31,711,800	489,010	21.2	39 45.80 44.75
3 tháng (2026-02-02)	0.75	1.70%	46,436,800	1,585,710	69.8	39 47.80 44.75
6 tháng (2025-11-03)	2.55	6.04%	88,522,300	6,526,610	282.7	36 47.80 44.75
12 tháng (2025-05-06)	13.29	42.24%	353,610,500	3,846,310	201.6	30.85 51.50 44.75
24 tháng (2024-05-13)	14.70	48.94%	555,053,300	3,910,649	196.3	25.98 51.50 44.75
36 tháng (2023-05-17)	27.03	152.57%	802,609,400	7,873,049	386.2	17.72 51.50 44.75
60 tháng (2021-05-27)	29.28	189.24%	1,245,323,900	8,247,887	380.5	10.87 55.35 44.75

CTCP Đạt Phương (dpg)

THỐNG KÊ GIAO DỊCH