Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/10/2021	37.36	616,300	37.19	37.48	36.90	2,700	5,900	-0.2
14/10/2021	37.19	1,229,600	36.90	38.06	36.61	8,000	33,000	-1.6
13/10/2021	36.90	1,593,200	34.88	36.90	34.94	26,600	15,700	0.7
12/10/2021	34.88	787,900	35.46	35.75	34.54	300	23,200	-1.4
11/10/2021	35.46	961,400	34.25	35.75	34.31	18,200	0	0.9
08/10/2021	34.25	1,115,900	33.21	34.31	33.21	8,600	51,600	-2.5
07/10/2021	33.21	453,900	32.87	33.38	32.35	6,900	300	0.4
06/10/2021	32.87	913,100	32.29	33.15	31.71	3,600	5,700	-0.1
05/10/2021	32.29	2,582,300	32.75	33.44	31.65	22,500	69,700	-2.6
04/10/2021	32.75	1,330,200	30.85	32.81	30.91	56,400	4,900	2.9
01/10/2021	30.85	896,900	31.02	31.08	30.33	25,000	3,500	1.2
30/09/2021	31.02	800,200	31.02	31.71	29.98	24,400	28,800	-0.2
29/09/2021	31.02	851,200	29.69	31.08	29.29	18,500	36,000	-0.9
28/09/2021	29.69	962,800	29.00	29.69	28.60	33,400	500	1.7
27/09/2021	29.00	1,508,200	28.40	29.41	28.20	400	14,100	-0.7
24/09/2021	28.40	626,900	28.37	29.06	27.96	14,200	0	0.7
23/09/2021	28.37	1,083,400	28.25	29.12	27.71	400	92,900	-4.5
22/09/2021	28.25	2,317,800	26.41	28.25	26.52	40,500	500	1.9
21/09/2021	26.41	1,386,700	26.32	26.81	25.28	3,900	14,300	-0.5
20/09/2021	26.32	1,760,400	25.89	26.52	25.37	11,200	3,000	0.4
17/09/2021	25.89	700,100	25.49	25.95	25.02	1,900	17,300	-0.7
16/09/2021	25.49	1,293,400	24.51	25.60	24.56	15,900	400	0.7
15/09/2021	24.51	1,464,400	24.13	24.51	23.64	35,100	12,600	0.9
14/09/2021	24.13	721,600	24.16	24.39	23.64	200	20,900	-0.9
13/09/2021	24.16	850,900	24.56	24.56	23.84	0	29,900	-1.3
10/09/2021	24.56	1,441,900	24.39	24.74	24.04	8,700	7,200	0.1
09/09/2021	24.39	510,700	24.22	24.56	23.93	12,300	26,100	-0.6
08/09/2021	24.22	1,271,600	23.58	24.22	23.35	23,200	400	0.9
07/09/2021	23.58	1,954,500	24.59	24.59	23.35	10,300	30,700	-0.9
06/09/2021	24.59	1,267,700	24.42	24.74	23.81	65,400	6,200	2.5
01/09/2021	24.42	1,606,100	23.99	24.68	23.52	64,700	0	2.7
31/08/2021	23.99	1,484,500	24.10	24.10	23.35	14,700	4,700	0.4
30/08/2021	24.10	1,622,900	23.06	24.22	23.06	58,900	42,000	0.8
27/08/2021	23.06	1,953,600	22.08	23.06	22.08	6,100	10,000	-0.1
26/08/2021	22.08	2,492,800	20.99	22.20	20.70	28,700	800	1.1
25/08/2021	20.99	793,500	20.84	21.16	20.18	10,900	0	0.4
24/08/2021	20.84	948,600	20.35	21.05	20.07	94,000	0	3.3
23/08/2021	20.35	1,389,100	21.62	21.62	20.30	21,000	0	0.8
20/08/2021	21.62	1,699,100	22.49	22.66	21.05	20,600	37,900	-0.7
19/08/2021	22.49	622,700	22.37	22.78	22.34	1,600	7,500	-0.2
18/08/2021	22.37	908,000	22.31	22.89	21.97	20,400	0	0.8
17/08/2021	22.31	1,161,600	22.89	22.89	22.14	200	15,600	-0.6
16/08/2021	22.89	911,600	23.06	23.41	22.89	800	7,500	-0.3
13/08/2021	23.06	1,088,200	22.52	23.06	21.91	20,900	15,400	0.1
12/08/2021	22.52	2,508,200	21.05	22.52	20.87	69,200	47,800	0.8
11/08/2021	21.05	1,351,400	21.94	22.20	21.05	0	6,200	-0.2
10/08/2021	21.94	1,130,100	22.29	22.54	21.68	2,200	11,400	-0.3
09/08/2021	22.29	771,600	21.62	22.46	21.19	10,400	0	0.4
06/08/2021	21.62	1,250,600	21.59	22.08	21.33	7,900	700	0.3
05/08/2021	21.59	939,400	21.48	21.91	20.87	3,200	400	0.1
04/08/2021	21.48	860,600	21.07	21.85	21.07	2,200	36,000	-1.3
03/08/2021	21.07	2,490,500	19.72	21.07	19.49	9,200	1,200	0.3
02/08/2021	19.72	883,800	19.81	19.89	19.20	25,400	100	0.9
30/07/2021	19.81	756,700	19.69	20.12	19.66	29,600	9,900	0.7
29/07/2021	19.69	837,000	19.72	19.78	19.20	0	14,300	-0.5
28/07/2021	19.72	934,800	19.32	19.89	18.97	9,300	36,200	-0.9
27/07/2021	19.32	1,162,300	19.00	19.49	18.74	700	77,600	-2.6
26/07/2021	19.00	1,354,900	18.34	19.17	17.99	35,100	7,900	0.9
23/07/2021	18.34	909,200	18.83	18.85	18.31	7,700	15,700	-0.3
22/07/2021	18.83	1,431,800	17.87	19.03	17.87	14,800	17,600	-0.1
21/07/2021	17.87	1,170,600	16.95	17.87	16.95	0	40,700	-1.2
20/07/2021	16.95	831,400	15.86	16.95	15.63	5,800	18,000	-0.3
19/07/2021	15.86	506,100	16.58	16.58	15.48	0	38,400	-1.0
16/07/2021	16.58	152,700	16.61	16.89	16.17	200	37,900	-1.1
15/07/2021	16.61	361,500	16.14	16.61	15.57	2,000	15,900	-0.4
14/07/2021: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
14/07/2021	16.14	276,100	16.55	17.18	15.86	0	82,700	-2.3

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 (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