Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/10/2025	46.79	2,332,500	47.57	48.07	46.29	132,500	156,900	-1.2
09/10/2025	47.28	2,726,000	47.28	48.26	46.93	0	0	0
08/10/2025	46.93	3,869,500	45.26	47.08	45.01	388,400	205,300	8.6
07/10/2025	45.01	1,378,900	46.20	46.69	45.01	157,300	75,200	3.8
06/10/2025	46.20	1,508,900	44.32	46.20	44.32	559,200	96,400	21.5
03/10/2025	44.18	1,121,900	43.63	45.01	43.63	436,500	92,800	15.5
02/10/2025	44.03	1,301,300	44.87	45.90	43.54	239,900	203,600	1.6
01/10/2025	44.87	557,800	44.82	45.16	44.52	24,700	90,700	-3.0
30/09/2025	44.82	1,468,000	44.92	45.36	43.44	435,300	175,100	11.7
29/09/2025	44.82	1,345,300	45.11	46.44	44.82	392,700	171,000	10.2
26/09/2025	45.31	1,656,300	46.59	46.59	45.31	69,500	121,100	-2.4
25/09/2025	46.59	3,189,400	45.65	47.48	45.65	608,900	240,600	17.4
24/09/2025	45.65	2,001,500	45.01	46.05	44.82	300,300	239,800	2.7
23/09/2025	44.82	943,700	44.72	45.16	43.98	261,000	60,200	9.1
22/09/2025	44.18	1,383,500	45.31	45.60	43.34	175,300	135,500	1.8
19/09/2025	44.92	1,564,600	44.62	45.36	44.13	577,300	109,000	21.3
18/09/2025	44.13	1,013,200	44.13	44.72	43.34	282,900	191,900	4.1
17/09/2025	44.13	1,293,100	44.77	45.31	44.13	278,700	69,400	9.5
16/09/2025	44.92	2,098,600	46.79	46.79	44.72	178,200	390,400	-9.9
15/09/2025	46.24	3,718,000	43.59	46.39	43.44	1,145,700	35,800	50.5
12/09/2025	43.59	1,017,800	43.78	44.47	43.34	178,900	69,600	4.9
11/09/2025	43.29	1,964,500	42.11	43.34	41.37	788,300	360,100	18.4
10/09/2025	42.30	1,006,800	42.35	42.65	42.06	382,700	105,500	11.9
09/09/2025	42.16	1,445,900	41.76	42.35	41.27	428,900	124,700	12.9
08/09/2025	41.42	2,641,600	42.80	42.85	41.37	216,800	78,600	5.9
05/09/2025	43.34	2,940,300	44.52	44.67	43.34	257,600	221,000	1.6
04/09/2025	44.27	1,812,900	44.72	45.31	44.13	127,400	408,900	-12.7
03/09/2025	44.32	1,393,900	43.44	45.01	43.44	22,600	0	1.0
29/08/2025	43.39	2,419,700	43.34	44.92	42.99	117,900	327,900	-9.3
28/08/2025	42.70	1,403,400	42.85	43.34	42.50	0	609,700	0
27/08/2025	42.85	2,409,100	43.78	44.52	42.85	25,500	634,500	-26.9
26/08/2025	43.34	1,379,800	41.62	43.34	41.27	180,900	80,900	4.3

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 (2026-05-18)	-0.18	-0.44%	6,867,400	59,300	0	38.71 40.78 40.60
2 tháng (2026-04-20)	-1.66	-3.92%	21,576,700	-710,400	0	38.71 44.08 40.60
3 tháng (2026-03-19)	-0.38	-0.92%	34,214,000	-230,090	24.5	38.41 44.08 40.60
6 tháng (2025-12-19)	0.66	1.65%	82,662,900	5,370,810	267.2	35.46 47.08 40.60
12 tháng (2025-06-23)	-3.97	-8.91%	320,417,200	3,374,810	222.2	35.46 50.73 40.60
24 tháng (2024-06-27)	6.22	18.08%	524,141,200	3,546,649	222.9	25.59 50.73 40.60
36 tháng (2023-07-03)	20.63	103.33%	783,529,800	7,095,049	386.9	19.58 50.73 40.60
60 tháng (2021-07-13)	24.29	148.96%	1,238,734,800	7,135,587	367.5	10.71 54.52 40.60

CTCP Đạt Phương (dpg)

THỐNG KÊ GIAO DỊCH