Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
02/12/2021	49.82	931,700	49.59	50.11	48.32	32,500	2,300	2.6
01/12/2021	49.59	954,900	50.39	50.39	48.43	2,200	10,600	-0.7
30/11/2021	50.39	1,314,600	51.55	51.89	49.59	200	15,600	-1.4
29/11/2021	51.55	828,100	51.32	52.47	50.16	30,200	6,600	0
26/11/2021	51.32	780,800	52.18	52.99	50.22	300	75,300	-6.7
25/11/2021	52.18	895,000	52.41	53.05	50.80	13,900	5,700	0.7
24/11/2021	52.41	1,197,200	53.51	53.74	51.20	5,100	0	0.5
23/11/2021	53.51	939,400	50.86	53.51	49.30	35,700	3,900	2.8
22/11/2021	50.86	1,698,000	54.66	54.66	50.86	12,400	70,900	-5.3
19/11/2021	54.66	1,268,400	55.35	57.54	51.49	9,200	78,100	-6.6
18/11/2021	55.35	1,158,900	52.82	55.35	52.82	2,200	7,000	-0.5
17/11/2021	52.82	1,111,500	50.97	52.99	51.20	60,700	0	5.5
16/11/2021	50.97	1,459,800	49.47	51.84	49.47	86,600	2,000	7.5
15/11/2021	49.47	1,909,000	50.11	50.11	47.91	6,400	29,700	-2.0
12/11/2021	50.11	1,313,000	50.51	50.51	48.43	600	25,800	-2.1
11/11/2021	50.51	1,148,000	50.11	51.26	48.72	2,000	98,700	-8.3
10/11/2021	50.11	1,121,700	48.89	50.11	49.01	26,200	3,700	1.9
09/11/2021	48.89	1,589,700	48.95	49.59	47.74	19,400	5,000	1.2
08/11/2021	48.95	1,470,800	50.22	50.22	48.09	5,900	57,900	-4.4
05/11/2021	50.22	1,384,500	51.32	51.84	49.30	700	60,800	-5.3
04/11/2021	51.32	4,185,800	48.84	51.32	45.44	104,900	45,900	2.2
03/11/2021	48.84	2,318,300	52.47	53.22	48.84	4,100	34,100	-2.6
02/11/2021	52.47	1,004,300	49.53	52.70	48.89	21,900	51,100	-2.6
01/11/2021	49.53	1,418,400	49.01	50.16	48.38	2,100	58,300	-4.8
29/10/2021	49.01	990,100	46.13	49.01	45.61	11,800	71,800	-4.9
28/10/2021	46.13	1,346,400	43.19	46.13	43.24	2,500	8,700	-0.5
27/10/2021	43.19	1,577,800	42.67	43.59	42.09	3,900	58,500	-4.0
26/10/2021	42.67	937,300	40.94	42.67	40.07	44,800	11,200	2.4
25/10/2021	40.94	993,300	40.25	42.09	40.65	13,500	34,700	-1.5
22/10/2021	40.25	1,004,500	38.98	40.65	38.63	25,700	5,400	1.4
21/10/2021	38.98	1,488,500	38.57	39.21	37.19	8,300	19,200	-0.7
20/10/2021	38.57	752,500	38.63	38.80	36.90	6,000	43,100	-2.5
19/10/2021	38.63	757,600	38.52	39.21	37.94	2,200	28,800	-1.8
18/10/2021	38.52	929,400	37.36	39.50	37.31	11,600	9,100	0.2

Page:
<<
10
11
12
>>

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