Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2022	34.31	556,700	35.46	36.27	34.25	0	77,700	-4.7
29/04/2022	35.46	731,100	33.33	35.46	32.69	500	5,100	-0.3
28/04/2022	33.33	763,200	33.27	34.83	33.27	0	121,700	-7.1
27/04/2022	33.27	874,800	31.14	33.27	30.56	400	60,800	-3.3
26/04/2022	31.14	808,300	29.23	31.14	27.22	78,500	0	3.8
25/04/2022	29.23	574,100	31.42	31.94	29.23	200	39,500	-2.0
22/04/2022	31.42	742,300	31.14	32.29	29.00	21,300	22,400	-0.1
21/04/2022	31.14	1,039,100	31.94	32.06	29.75	108,600	0	5.7
20/04/2022	31.94	1,124,300	34.31	34.42	31.94	81,300	400	4.7
19/04/2022	34.31	1,047,400	36.84	37.48	34.31	4,800	18,400	-0.9
18/04/2022	36.84	991,000	39.61	39.61	36.84	1,400	8,900	-0.5
15/04/2022	39.61	832,600	39.55	40.02	38.75	3,500	11,800	-0.6
14/04/2022	39.55	678,200	41.40	41.98	39.50	2,200	56,100	-3.8
13/04/2022	41.40	706,900	38.92	41.40	37.19	33,400	0	2.2
12/04/2022	38.92	767,000	41.80	42.78	38.92	300	64,100	-4.5
08/04/2022	41.80	841,400	41.98	42.55	40.71	0	12,100	-0.9
07/04/2022	41.98	1,008,600	44.69	44.69	41.86	0	48,800	-3.7
06/04/2022	44.69	649,200	44.22	44.97	43.24	4,800	1,800	0.2
05/04/2022	44.22	1,377,000	44.34	45.32	42.67	25,300	1,200	1.9
04/04/2022	44.34	1,153,900	46.30	46.30	44.34	2,500	42,500	-3.1
01/04/2022	46.30	881,200	45.55	46.42	44.97	3,400	22,600	-1.5
31/03/2022	45.55	1,187,600	44.51	46.42	43.88	37,800	500	2.9
30/03/2022	44.51	1,542,900	46.70	46.70	43.82	5,100	18,200	-1.0
29/03/2022	46.70	1,159,400	47.97	48.38	46.70	2,200	10,900	-0.7
28/03/2022	47.97	1,197,300	49.30	49.30	46.36	10,300	29,200	-1.5
25/03/2022	49.30	1,001,000	49.01	49.88	48.55	2,700	30,900	-2.4
24/03/2022	49.01	1,401,200	47.28	49.01	46.70	20,900	0	1.7
23/03/2022	47.28	1,106,300	46.42	47.28	45.67	1,000	2,400	-0.1
22/03/2022	46.42	1,059,000	46.47	47.34	45.55	15,000	2,000	1.1
21/03/2022	46.47	1,516,300	47.97	47.97	46.18	1,200	19,600	-1.5
18/03/2022	47.97	1,168,000	47.97	49.07	47.51	37,600	8,500	2.5
17/03/2022	47.97	1,074,300	46.99	48.32	46.42	10,000	4,000	0.5
16/03/2022	46.99	1,009,900	45.84	47.86	45.84	2,800	25,200	-1.8
15/03/2022	45.84	645,800	46.13	46.99	45.49	100	31,800	-2.5
14/03/2022	46.13	1,185,300	46.42	46.99	44.22	300	41,100	-3.2
11/03/2022	46.42	1,940,900	44.69	47.57	44.11	66,400	9,200	4.7
10/03/2022	44.69	932,900	45.20	45.78	43.82	2,000	31,200	-2.3
09/03/2022	45.20	1,782,300	42.49	45.26	40.94	10,800	8,600	0.2
08/03/2022	42.49	1,136,300	42.55	44.05	40.94	2,600	36,700	-2.5
07/03/2022	42.55	1,504,000	39.96	42.55	40.07	8,900	3,700	0.4
04/03/2022	39.96	1,677,000	37.36	39.96	37.77	42,000	500	2.9
03/03/2022	37.36	425,500	37.02	37.94	37.02	15,000	5,300	0.6
02/03/2022	37.02	467,600	36.33	37.19	36.33	27,400	6,600	1.3
01/03/2022	36.33	1,195,700	37.42	37.42	34.83	13,300	3,100	0.7
28/02/2022	37.42	565,600	38.40	38.40	37.02	200	18,100	-1.2
25/02/2022	38.40	704,000	38.46	39.09	38.40	19,800	14,500	0.4
24/02/2022	38.46	1,052,400	39.21	39.32	36.56	4,200	29,000	-1.6
23/02/2022	39.21	1,012,600	37.48	39.44	36.96	29,600	1,700	1.9
22/02/2022	37.48	933,800	37.77	37.77	35.81	0	41,000	-2.6
21/02/2022	37.77	1,067,300	37.54	38.57	37.48	2,900	14,600	-0.8
18/02/2022	37.54	1,084,400	35.11	37.54	34.65	31,000	1,000	1.9
17/02/2022	35.11	609,900	35.35	35.63	34.88	12,600	1,600	0.7
16/02/2022	35.35	772,400	34.19	35.69	34.31	31,100	1,000	1.8
15/02/2022	34.19	677,900	34.31	34.48	33.10	1,000	5,800	-0.3
14/02/2022	34.31	700,300	35.40	35.40	33.79	600	20,900	-1.2
11/02/2022	35.40	809,600	33.21	35.46	33.50	6,300	6,000	0.0
10/02/2022	33.21	1,438,500	31.08	33.21	31.19	38,400	0	2.2
09/02/2022	31.08	776,300	31.71	32.00	30.85	50,000	0	2.7
08/02/2022	31.71	624,300	31.14	32.58	31.14	46,900	0	2.6
07/02/2022	31.14	1,165,800	33.44	33.73	31.14	9,100	8,900	0.0
28/01/2022	33.44	1,903,200	33.38	33.44	31.08	39,400	1,800	2.1
27/01/2022	33.38	376,200	35.86	35.86	33.38	0	0	0
26/01/2022	35.86	507,900	38.52	39.21	35.86	100	14,200	0
25/01/2022	38.52	614,400	39.96	39.96	37.31	13,400	8,800	0.3
24/01/2022	39.96	473,800	40.59	41.40	38.23	2,400	23,700	-1.5
21/01/2022	40.59	518,900	39.21	41.51	39.84	0	43,000	-3.0
20/01/2022	39.21	400,400	38.29	40.42	37.48	6,200	4,000	0.2
19/01/2022	38.29	618,500	39.15	40.36	36.56	31,100	5,700	1.7
18/01/2022	39.15	734,700	42.21	42.21	39.15	26,200	8,000	1.3
17/01/2022	42.21	180,600	42.96	43.82	42.15	900	45,300	-3.2
14/01/2022	42.96	777,900	42.15	43.82	39.50	45,600	6,200	2.8
13/01/2022	42.15	896,900	45.26	45.32	42.15	6,000	38,100	-2.4
12/01/2022	45.26	1,124,400	46.13	46.13	42.90	3,500	15,900	-0.9
11/01/2022	46.13	936,600	46.99	47.28	45.26	12,100	34,000	-1.7
10/01/2022	46.99	937,700	49.01	49.13	46.13	400	50,700	-4.2
07/01/2022	49.01	1,027,800	46.13	49.01	45.55	300	100	0.0
06/01/2022	46.13	817,400	45.95	47.57	45.84	300	31,800	-2.5
05/01/2022	45.95	1,709,100	43.24	46.13	43.30	48,800	2,100	3.6
04/01/2022	43.24	1,075,900	43.24	43.82	42.38	5,700	16,900	-0.8
31/12/2021	43.24	335,200	43.36	43.76	42.09	3,400	5,500	-0.2
30/12/2021	43.36	506,500	43.59	43.59	42.67	4,200	10,000	-0.4
29/12/2021	43.59	590,400	43.82	43.94	42.67	22,200	4,400	1.3
28/12/2021	43.82	909,800	42.49	43.88	42.49	19,900	0	1.5
27/12/2021	42.49	576,100	41.23	42.67	41.28	20,200	0	1.5
24/12/2021	41.23	796,300	41.40	41.80	39.21	19,700	13,800	0.4
23/12/2021	41.40	968,300	42.61	42.61	40.07	21,000	22,600	-0.1
22/12/2021	42.61	1,136,800	43.53	43.53	41.23	15,300	26,500	-0.8
21/12/2021	43.53	444,900	43.82	43.82	42.73	2,900	2,000	0.1
20/12/2021	43.82	1,031,400	43.99	43.99	42.55	2,800	33,600	-2.3
17/12/2021	43.99	2,099,300	41.17	43.99	42.09	51,000	6,600	3.4
16/12/2021	41.17	997,100	43.24	43.24	40.65	7,700	11,500	-0.3
15/12/2021	43.24	2,321,100	42.90	43.24	40.07	82,800	0	5.9
14/12/2021	42.90	1,512,200	46.13	46.13	42.90	7,600	3,200	0.3
13/12/2021	46.13	1,212,300	47.57	47.57	46.13	14,300	3,300	0.9
10/12/2021	47.57	789,200	47.74	47.80	46.93	20,600	1,500	1.6
09/12/2021	47.74	826,200	47.74	48.09	46.59	13,800	8,200	0.5
08/12/2021	47.74	845,500	47.22	48.09	45.90	22,800	6,300	1.3
07/12/2021	47.22	894,800	45.55	47.22	43.24	76,300	200	5.8
06/12/2021	45.55	528,900	48.95	49.59	45.55	500	2,100	-0.1
03/12/2021	48.95	846,600	49.82	50.05	47.28	5,400	31,000	-2.1

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.35	0.81%	12,174,300	56,300	3.0	42.55 45.65 43.10
2 tháng (2025-10-06)	-3.10	-6.61%	52,458,500	39,900	-0.5	42.20 49.30 43.10
3 tháng (2025-09-08)	1.75	4.16%	85,191,300	4,377,000	193.4	42.05 49.30 43.10
6 tháng (2025-06-09)	3.47	8.61%	247,803,800	-3,006,100	-83.6	40.33 51.50 43.10
12 tháng (2024-12-10)	11.66	36.29%	337,649,400	-1,917,956	-45.0	25.98 51.50 43.10
24 tháng (2023-12-18)	20.90	91.23%	572,466,400	1,235,439	101.9	22.90 51.50 43.10
36 tháng (2022-12-21)	27.64	171.03%	801,236,300	1,374,596	106.6	14.78 51.50 43.10
60 tháng (2020-12-31)	30.92	240.08%	1,221,993,360	1,914,927	108.4	9.48 55.35 43.10

CTCP Đạt Phương (dpg)

THỐNG KÊ GIAO DỊCH