Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/01/2022	42.31	777,900	41.52	43.16	38.90	45,600	6,200	2.8
13/01/2022	41.52	896,900	44.58	44.64	41.52	6,000	38,100	-2.4
12/01/2022	44.58	1,124,400	45.43	45.43	42.25	3,500	15,900	-0.9
11/01/2022	45.43	936,600	46.29	46.57	44.58	12,100	34,000	-1.7
10/01/2022	46.29	937,700	48.27	48.39	45.43	400	50,700	-4.2
07/01/2022	48.27	1,027,800	45.43	48.27	44.87	300	100	0.0
06/01/2022	45.43	817,400	45.26	46.85	45.15	300	31,800	-2.5
05/01/2022	45.26	1,709,100	42.59	45.43	42.65	48,800	2,100	3.6
04/01/2022	42.59	1,075,900	42.59	43.16	41.74	5,700	16,900	-0.8
31/12/2021	42.59	335,200	42.71	43.11	41.46	3,400	5,500	-0.2
30/12/2021	42.71	506,500	42.94	42.94	42.03	4,200	10,000	-0.4
29/12/2021	42.94	590,400	43.16	43.28	42.03	22,200	4,400	1.3
28/12/2021	43.16	909,800	41.86	43.22	41.86	19,900	0	1.5
27/12/2021	41.86	576,100	40.61	42.03	40.66	20,200	0	1.5
24/12/2021	40.61	796,300	40.78	41.17	38.62	19,700	13,800	0.4
23/12/2021	40.78	968,300	41.97	41.97	39.47	21,000	22,600	-0.1
22/12/2021	41.97	1,136,800	42.88	42.88	40.61	15,300	26,500	-0.8
21/12/2021	42.88	444,900	43.16	43.16	42.08	2,900	2,000	0.1
20/12/2021	43.16	1,031,400	43.33	43.33	41.91	2,800	33,600	-2.3
17/12/2021	43.33	2,099,300	40.55	43.33	41.46	51,000	6,600	3.4
16/12/2021	40.55	997,100	42.59	42.59	40.04	7,700	11,500	-0.3
15/12/2021	42.59	2,321,100	42.25	42.59	39.47	82,800	0	5.9
14/12/2021	42.25	1,512,200	45.43	45.43	42.25	7,600	3,200	0.3
13/12/2021	45.43	1,212,300	46.85	46.85	45.43	14,300	3,300	0.9
10/12/2021	46.85	789,200	47.02	47.08	46.23	20,600	1,500	1.6
09/12/2021	47.02	826,200	47.02	47.37	45.89	13,800	8,200	0.5
08/12/2021	47.02	845,500	46.51	47.37	45.21	22,800	6,300	1.3
07/12/2021	46.51	894,800	44.87	46.51	42.59	76,300	200	5.8
06/12/2021	44.87	528,900	48.22	48.84	44.87	500	2,100	-0.1
03/12/2021	48.22	846,600	49.07	49.30	46.57	5,400	31,000	-2.1
02/12/2021	49.07	931,700	48.84	49.35	47.59	32,500	2,300	2.6
01/12/2021	48.84	954,900	49.64	49.64	47.71	2,200	10,600	-0.7
30/11/2021	49.64	1,314,600	50.77	51.11	48.84	200	15,600	-1.4
29/11/2021	50.77	828,100	50.55	51.68	49.41	30,200	6,600	0
26/11/2021	50.55	780,800	51.40	52.19	49.47	300	75,300	-6.7
25/11/2021	51.40	895,000	51.62	52.25	50.03	13,900	5,700	0.7
24/11/2021	51.62	1,197,200	52.70	52.93	50.43	5,100	0	0.5
23/11/2021	52.70	939,400	50.09	52.70	48.56	35,700	3,900	2.8
22/11/2021	50.09	1,698,000	53.84	53.84	50.09	12,400	70,900	-5.3
19/11/2021	53.84	1,268,400	54.52	56.68	50.72	9,200	78,100	-6.6
18/11/2021	54.52	1,158,900	52.02	54.52	52.02	2,200	7,000	-0.5
17/11/2021	52.02	1,111,500	50.21	52.19	50.43	60,700	0	5.5
16/11/2021	50.21	1,459,800	48.73	51.06	48.73	86,600	2,000	7.5
15/11/2021	48.73	1,909,000	49.35	49.35	47.19	6,400	29,700	-2.0
12/11/2021	49.35	1,313,000	49.75	49.75	47.71	600	25,800	-2.1
11/11/2021	49.75	1,148,000	49.35	50.49	47.99	2,000	98,700	-8.3
10/11/2021	49.35	1,121,700	48.16	49.35	48.27	26,200	3,700	1.9
09/11/2021	48.16	1,589,700	48.22	48.84	47.02	19,400	5,000	1.2
08/11/2021	48.22	1,470,800	49.47	49.47	47.37	5,900	57,900	-4.4
05/11/2021	49.47	1,384,500	50.55	51.06	48.56	700	60,800	-5.3
04/11/2021	50.55	4,185,800	48.10	50.55	44.75	104,900	45,900	2.2
03/11/2021	48.10	2,318,300	51.68	52.42	48.10	4,100	34,100	-2.6
02/11/2021	51.68	1,004,300	48.79	51.91	48.16	21,900	51,100	-2.6
01/11/2021	48.79	1,418,400	48.27	49.41	47.65	2,100	58,300	-4.8
29/10/2021	48.27	990,100	45.43	48.27	44.92	11,800	71,800	-4.9
28/10/2021	45.43	1,346,400	42.54	45.43	42.59	2,500	8,700	-0.5
27/10/2021	42.54	1,577,800	42.03	42.94	41.46	3,900	58,500	-4.0
26/10/2021	42.03	937,300	40.32	42.03	39.47	44,800	11,200	2.4
25/10/2021	40.32	993,300	39.64	41.46	40.04	13,500	34,700	-1.5
22/10/2021	39.64	1,004,500	38.39	40.04	38.05	25,700	5,400	1.4
21/10/2021	38.39	1,488,500	37.99	38.62	36.63	8,300	19,200	-0.7
20/10/2021	37.99	752,500	38.05	38.22	36.35	6,000	43,100	-2.5
19/10/2021	38.05	757,600	37.94	38.62	37.37	2,200	28,800	-1.8
18/10/2021	37.94	929,400	36.80	38.90	36.75	11,600	9,100	0.2
15/10/2021	36.80	616,300	36.63	36.92	36.35	2,700	5,900	-0.2
14/10/2021	36.63	1,229,600	36.35	37.48	36.06	8,000	33,000	-1.6
13/10/2021	36.35	1,593,200	34.36	36.35	34.42	26,600	15,700	0.7
12/10/2021	34.36	787,900	34.93	35.21	34.02	300	23,200	-1.4
11/10/2021	34.93	961,400	33.74	35.21	33.79	18,200	0	0.9
08/10/2021	33.74	1,115,900	32.71	33.79	32.71	8,600	51,600	-2.5
07/10/2021	32.71	453,900	32.37	32.88	31.86	6,900	300	0.4
06/10/2021	32.37	913,100	31.80	32.66	31.24	3,600	5,700	-0.1
05/10/2021	31.80	2,582,300	32.26	32.94	31.18	22,500	69,700	-2.6
04/10/2021	32.26	1,330,200	30.38	32.32	30.44	56,400	4,900	2.9
01/10/2021	30.38	896,900	30.55	30.61	29.87	25,000	3,500	1.2
30/09/2021	30.55	800,200	30.55	31.24	29.53	24,400	28,800	-0.2
29/09/2021	30.55	851,200	29.25	30.61	28.85	18,500	36,000	-0.9
28/09/2021	29.25	962,800	28.57	29.25	28.17	33,400	500	1.7
27/09/2021	28.57	1,508,200	27.97	28.96	27.77	400	14,100	-0.7
24/09/2021	27.97	626,900	27.94	28.62	27.54	14,200	0	0.7
23/09/2021	27.94	1,083,400	27.83	28.68	27.29	400	92,900	-4.5
22/09/2021	27.83	2,317,800	26.01	27.83	26.12	40,500	500	1.9
21/09/2021	26.01	1,386,700	25.93	26.41	24.90	3,900	14,300	-0.5
20/09/2021	25.93	1,760,400	25.50	26.12	24.99	11,200	3,000	0.4
17/09/2021	25.50	700,100	25.10	25.56	24.65	1,900	17,300	-0.7
16/09/2021	25.10	1,293,400	24.14	25.22	24.19	15,900	400	0.7
15/09/2021	24.14	1,464,400	23.77	24.14	23.29	35,100	12,600	0.9
14/09/2021	23.77	721,600	23.80	24.02	23.29	200	20,900	-0.9
13/09/2021	23.80	850,900	24.19	24.19	23.48	0	29,900	-1.3
10/09/2021	24.19	1,441,900	24.02	24.36	23.68	8,700	7,200	0.1
09/09/2021	24.02	510,700	23.85	24.19	23.57	12,300	26,100	-0.6
08/09/2021	23.85	1,271,600	23.23	23.85	23.00	23,200	400	0.9
07/09/2021	23.23	1,954,500	24.22	24.22	23.00	10,300	30,700	-0.9
06/09/2021	24.22	1,267,700	24.05	24.36	23.46	65,400	6,200	2.5
01/09/2021	24.05	1,606,100	23.63	24.31	23.17	64,700	0	2.7
31/08/2021	23.63	1,484,500	23.74	23.74	23.00	14,700	4,700	0.4
30/08/2021	23.74	1,622,900	22.72	23.85	22.72	58,900	42,000	0.8
27/08/2021	22.72	1,953,600	21.75	22.72	21.75	6,100	10,000	-0.1
26/08/2021	21.75	2,492,800	20.67	21.87	20.39	28,700	800	1.1
25/08/2021	20.67	793,500	20.53	20.84	19.88	10,900	0	0.4

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	1.49	3.84%	6,390,700	62,700	0	38.71 40.60 39.60
2 tháng (2026-04-20)	-1.86	-4.39%	22,346,800	-694,200	0	38.71 44.08 39.60
3 tháng (2026-03-23)	1.99	5.17%	34,302,600	-145,190	27.3	38.41 44.08 39.60
6 tháng (2025-12-22)	-0.18	-0.45%	83,249,700	5,401,310	267.7	35.46 47.08 39.60
12 tháng (2025-06-24)	-3.09	-7.10%	320,213,100	3,399,810	222.6	35.46 50.73 39.60
24 tháng (2024-07-01)	6.62	19.61%	522,839,800	3,513,949	220.3	25.59 50.73 39.60
36 tháng (2023-07-05)	20.49	102.93%	783,325,100	7,113,949	387.0	19.58 50.73 39.60
60 tháng (2021-07-15)	24.04	147%	1,238,776,400	7,214,087	369.0	10.71 54.52 39.60

CTCP Đạt Phương (dpg)

THỐNG KÊ GIAO DỊCH