Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/03/2026	40.33	1,514,200	39.69	40.38	38.22	15,700	52,300	-1.5
09/03/2026	39.89	581,000	39.89	40.88	39.89	15,700	52,300	-1.5
06/03/2026	42.85	903,300	43.49	44.32	42.45	12,200	82,100	-3.1
05/03/2026	44.82	889,400	45.41	46.74	44.82	54,000	75,700	-1.0
04/03/2026	45.11	1,277,400	42.50	45.26	42.21	193,500	52,400	6.2
03/03/2026	42.95	1,437,300	44.62	45.21	42.85	30,800	9,200	1.0
02/03/2026	44.32	1,152,700	44.87	46.29	44.32	24,700	31,100	-0.3
27/02/2026	46.49	744,200	47.48	47.48	45.95	20,000	244,700	-10.6
26/02/2026	47.08	2,281,100	45.46	48.31	45.01	233,800	263,400	-1.6
25/02/2026	45.46	1,011,000	45.31	46.79	45.11	51,300	94,500	-2.0
24/02/2026	44.92	718,400	43.83	44.92	43.78	154,300	82,900	3.3
23/02/2026	44.62	522,600	44.92	44.92	43.83	29,500	18,100	0.5
13/02/2026	44.37	644,300	45.31	45.31	44.23	83,000	91,700	-0.4
12/02/2026	45.60	492,400	45.51	45.80	44.82	89,500	23,000	3.1
11/02/2026	45.90	1,536,900	44.77	46.29	44.23	272,500	39,800	10.8
10/02/2026	44.62	921,700	44.62	45.31	43.83	435,100	55,400	17.1
09/02/2026	44.27	1,137,800	42.65	44.32	41.81	107,200	24,900	3.5
06/02/2026	42.55	1,023,200	43.49	44.67	42.45	107,200	24,900	3.5
05/02/2026	44.03	512,800	45.90	45.90	43.93	12,000	55,000	-2.0
04/02/2026	45.11	1,901,600	44.03	46.20	43.34	353,400	57,400	13.4
03/02/2026	43.34	769,600	43.34	44.82	43.19	24,700	31,100	-0.3
02/02/2026	43.34	507,400	43.04	43.83	42.99	260,100	30,100	10.1
30/01/2026	43.78	868,500	43.49	44.52	43.04	270,700	84,400	8.3
29/01/2026	43.34	321,200	43.24	43.44	42.50	150,900	49,700	4.5
28/01/2026	43.24	885,000	43.54	44.23	42.35	360,200	15,700	15.2
27/01/2026	43.54	570,200	42.75	43.83	42.45	340,500	6,100	14.8
26/01/2026	43.73	824,800	44.03	44.03	41.37	337,600	96,900	10.5
23/01/2026	44.27	915,100	43.54	44.32	43.29	460,800	75,600	17.3
22/01/2026	44.27	1,383,100	42.11	44.32	41.86	401,100	64,700	15.1
21/01/2026	42.35	855,100	41.81	42.40	41.12	285,800	40,000	10.5
20/01/2026	42.16	1,561,200	41.42	42.45	41.02	974,400	134,000	35.9
19/01/2026	41.66	780,900	41.22	41.66	40.88	416,500	133,100	12.0
16/01/2026	41.37	766,800	41.37	41.37	40.58	272,000	60,100	8.9
15/01/2026	41.37	1,861,100	40.38	41.76	39.40	979,500	96,100	36.9
14/01/2026	40.24	879,100	39.89	40.53	39.20	193,100	14,800	7.2
13/01/2026	40.24	1,699,100	40.53	40.53	39.45	64,600	69,500	-0.2
12/01/2026	37.92	788,800	35.56	37.92	35.16	99,500	78,500	0.7
09/01/2026	35.46	866,000	36.69	36.69	35.36	62,900	82,800	-0.8
08/01/2026	36.69	495,200	37.38	37.38	36.44	9,400	74,500	-2.4
07/01/2026	37.08	514,100	36.44	37.08	36.10	101,600	46,200	2.1
06/01/2026	36.05	670,700	36.44	36.99	35.56	128,800	17,500	4.0
05/01/2026	36.89	717,500	36.94	37.33	36.44	30,200	109,800	-3.0
31/12/2025	36.94	721,000	37.58	37.63	36.64	81,000	66,400	0.5
30/12/2025	37.63	358,800	38.17	38.36	37.53	11,300	6,000	0.2
29/12/2025	38.17	247,500	37.92	38.27	37.92	13,400	12,400	0.0
26/12/2025	37.92	899,800	38.22	38.51	37.04	78,500	49,000	1.1
25/12/2025	38.41	1,242,300	40.19	40.43	38.41	2,400	89,500	-3.5
24/12/2025	40.19	228,200	40.29	40.78	40.09	10,200	5,700	0.2
23/12/2025	40.63	474,300	40.88	41.07	40.33	41,200	7,600	1.4
22/12/2025	40.58	405,000	39.94	40.88	39.94	38,000	25,600	0.5
19/12/2025	39.94	183,300	40.09	40.33	39.69	300	14,600	-0.6
18/12/2025	39.84	140,600	39.60	40.09	39.60	3,700	2,800	0.0
17/12/2025	39.84	208,000	40.43	40.98	39.84	0	1,500	-0.1
16/12/2025	41.07	691,500	40.38	41.62	38.61	40,500	16,400	0.9
15/12/2025	40.38	403,800	39.89	40.68	39.89	0	34,600	-1.4
12/12/2025	40.58	1,225,900	42.01	42.06	39.40	76,900	139,500	-2.8
11/12/2025	41.96	337,300	42.16	42.45	41.91	6,200	62,300	-2.4
10/12/2025	42.30	197,500	43.24	43.24	42.21	5,100	54,500	-2.1
09/12/2025	42.85	630,400	42.06	42.90	42.06	273,800	59,700	9.2
08/12/2025	42.06	538,900	42.55	42.55	41.86	200,000	49,500	6.5
05/12/2025	42.45	603,500	43.14	43.14	42.35	200	61,300	-2.6
04/12/2025	43.14	472,200	42.95	43.34	42.70	55,100	12,500	1.9
03/12/2025	42.70	417,300	42.21	42.80	42.16	18,700	47,400	-1.2
02/12/2025	42.16	650,300	42.40	42.55	41.66	14,400	82,400	-2.9
01/12/2025	42.55	378,800	42.95	43.14	42.40	18,300	23,600	-0.2
28/11/2025	42.95	636,600	43.54	43.54	42.75	4,400	109,500	-4.6
27/11/2025	43.54	439,900	44.08	44.37	43.39	100	80,100	-3.6
26/11/2025	44.08	409,100	43.44	44.18	43.44	37,800	22,400	0.7
25/11/2025	43.39	717,000	43.44	43.98	43.14	236,400	78,800	7.0
24/11/2025	43.34	393,600	43.88	44.42	43.34	10,200	49,700	-1.8
21/11/2025	43.83	507,500	43.49	43.88	43.24	58,500	43,500	0.7
20/11/2025	43.54	483,500	44.13	44.32	43.39	75,200	13,700	2.7
19/11/2025	44.13	727,900	45.16	45.16	44.08	92,300	75,800	0.7
18/11/2025	44.96	1,168,700	44.52	45.26	44.32	185,700	19,700	7.5
17/11/2025	44.27	602,500	43.49	44.32	43.49	59,900	50,200	0.4
14/11/2025	43.54	700,500	43.34	43.88	43.19	36,600	10,800	1.1
13/11/2025	42.90	346,600	43.34	43.34	42.85	8,000	16,500	-0.4
12/11/2025	43.29	608,900	42.16	43.44	42.16	50,700	28,300	1.0
11/11/2025	42.06	436,700	42.26	42.45	41.66	6,400	42,200	-1.5
10/11/2025	42.06	463,800	41.86	42.70	41.47	11,600	44,600	-1.4
07/11/2025	41.91	849,500	42.60	43.14	40.38	35,500	131,800	-4.1
06/11/2025	42.90	450,500	42.70	43.29	42.55	32,100	12,600	0.8
05/11/2025	42.80	312,900	43.24	43.54	42.80	26,800	22,300	0.2
04/11/2025	43.14	1,054,100	41.42	43.49	41.27	249,500	61,100	8.2
03/11/2025	41.57	896,000	43.14	43.34	41.57	19,500	37,200	-0.8
31/10/2025	43.14	572,700	44.03	44.03	43.14	24,000	38,200	-0.6
30/10/2025	44.08	663,900	43.73	44.23	43.49	54,500	40,800	0.6
29/10/2025	43.39	612,300	43.04	43.83	42.95	12,500	41,300	-1.3
28/10/2025	42.65	918,100	41.66	42.85	41.47	84,100	31,500	2.2
27/10/2025	41.86	958,400	43.63	43.83	41.86	31,800	183,100	-6.6
24/10/2025	43.49	843,900	43.54	43.93	42.75	54,400	178,900	-5.5
23/10/2025	43.93	938,200	43.73	44.62	43.44	30,800	163,600	-6.0
22/10/2025	43.83	1,165,800	43.34	43.83	42.60	75,400	213,000	-6.0
21/10/2025	42.85	3,435,000	42.95	43.83	42.35	412,600	119,200	12.8
20/10/2025	43.98	2,851,500	46.84	47.28	43.98	270,600	204,100	2.9
17/10/2025	47.28	2,581,700	48.61	49.64	47.28	234,200	384,800	-7.5
16/10/2025	48.56	2,902,600	48.56	49.64	47.72	126,700	623,700	-24.6
15/10/2025	47.67	2,035,700	47.48	47.72	46.24	164,100	184,100	-1.0
14/10/2025	47.08	2,675,800	48.66	48.66	47.08	261,300	319,000	-2.9
13/10/2025	48.02	3,362,700	46.24	48.51	46.15	384,500	386,900	-0.2

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 (2026-07-01)	-9.90	-26.05%	10,616,700	445,400	0	26.05 38 27.70
2 tháng (2026-06-01)	-11.94	-29.82%	16,896,600	487,468	0	26.05 40.60 27.70
3 tháng (2026-05-04)	-15.93	-36.18%	29,316,500	-302,532	0	26.05 44.03 27.70
6 tháng (2026-02-02)	-15.24	-35.16%	73,633,000	1,221,478	69.8	26.05 47.08 27.70
12 tháng (2025-08-05)	-16.22	-36.60%	264,952,200	7,864,978	383.9	26.05 50.73 27.70
24 tháng (2024-08-12)	-1.98	-6.58%	504,382,100	4,347,617	244.2	25.59 50.73 27.70
36 tháng (2023-08-16)	2.62	10.28%	756,668,600	7,356,017	379.7	19.94 50.73 27.70
60 tháng (2021-08-26)	6.35	29.19%	1,219,842,500	7,730,655	371.3	10.71 54.52 27.70

CTCP Đạt Phương (dpg)

THỐNG KÊ GIAO DỊCH