Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	44.08	973,900	43.49	45.11	43.49	22,900	39,800	-0.8
28/04/2026	43.88	756,900	43.93	44.27	43.09	16,400	6,000	0.5
27/04/2026	27	304,400	26.75	27	26.40	18,700	1,500	0.5
24/04/2026	43.59	2,120,300	41.76	43.78	40.93	61,700	0	2.7
23/04/2026	41.47	927,200	41.02	41.76	40.43	39,800	14,500	1.0
22/04/2026	41.76	586,000	41.71	41.86	40.93	6,000	7,000	-0.0
21/04/2026	41.86	550,900	42.60	42.80	41.66	0	40,900	-1.8
20/04/2026	42.26	298,800	41.86	42.26	41.42	12,000	18,200	-0.3
17/04/2026	41.66	370,400	42.06	42.06	41.47	7,300	128,600	-5.1
16/04/2026	41.76	671,400	42.55	42.55	41.42	40,800	166,800	-5.4
15/04/2026	42.35	643,200	43.44	43.44	42.35	0	17,300	-0.8
14/04/2026	43.34	553,600	43.44	43.93	42.95	500	37,100	-1.6
13/04/2026	43.54	1,200,500	41.52	44.03	41.47	20,900	12,500	0.4
10/04/2026	42.11	499,900	43.04	43.14	42.06	800	0	0.0
09/04/2026	42.65	808,300	42.06	42.95	41.66	52,000	600	2.2
08/04/2026	42.11	820,100	41.57	42.35	40.98	16,300	3,600	0.5
07/04/2026	41.37	601,400	40.14	41.37	39.05	162,000	0	6.8
06/04/2026	39.99	334,200	40.58	40.68	39.69	20,500	6,500	0.6
03/04/2026	40.63	397,700	41.07	41.22	40.14	18,000	21,800	-0.2
02/04/2026	41.32	453,900	41.32	41.32	40.09	26,700	7,300	0.8
01/04/2026	41.52	513,500	42.21	42.21	41.07	0	9,400	-0.4
31/03/2026	41.57	1,094,100	39.99	41.62	39.79	117,800	12,800	4.4
30/03/2026	39.74	338,900	39.84	40.29	39.65	25,900	9,100	0.7
27/03/2026	40.73	489,700	39.89	40.98	39.55	47,100	32,800	0.6
26/03/2026	40.09	422,400	40.38	40.38	39.10	0	21,000	-0.9
25/03/2026	40.24	865,900	39.60	40.33	39.01	35,800	4,200	1.3
24/03/2026	39.20	347,300	39.01	39.89	38.41	36,500	41,500	-0.2
23/03/2026	38.41	529,400	39.55	39.69	37.92	51,000	21,300	1.2
20/03/2026	40.24	297,900	40.78	41.07	39.99	4,200	6,500	-0.1
19/03/2026	40.98	383,600	40.29	41.17	39.60	61,500	7,400	2.2
18/03/2026	40.78	557,500	40.58	40.98	39.74	1,600	68,000	-2.7
17/03/2026	41.22	317,700	41.27	41.27	40.38	5,900	37,100	-1.3
16/03/2026	41.37	584,100	40.19	41.37	39.69	125,000	84,000	1.8
13/03/2026	40.24	734,300	40.29	41.32	39.50	61,100	125,600	-2.7
12/03/2026	40.38	431,200	41.32	41.37	39.89	34,400	15,600	0.8
11/03/2026	41.17	360,100	40.33	41.66	39.99	35,700	12,200	1.0
10/03/2026	40.33	1,514,200	39.69	40.38	38.22	181,000	333,200	-6.2
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	48,000	140,800	-4.2
02/03/2026	44.32	1,152,700	44.87	46.29	44.32	30,800	9,200	1.0
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
20/02/2026	27	304,400	26.75	27	26.40	18,700	1,500	0.5
19/02/2026	27	304,400	26.75	27	26.40	18,700	1,500	0.5
18/02/2026	27	304,400	26.75	27	26.40	18,700	1,500	0.5
17/02/2026	27	304,400	26.75	27	26.40	18,700	1,500	0.5
16/02/2026	27	304,400	26.75	27	26.40	18,700	1,500	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	577,500	274,200	13.6
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
02/01/2026	44.45	868,500	44.15	45.20	43.70	270,700	84,400	8.3
01/01/2026	37.50	721,000	38.15	38.20	37.20	81,000	66,400	0.5
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

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 (2026-08-17)	0.20	0.74%	9,461,700	425,100	16.5	27 44.95 27.20
2 tháng (2026-07-20)	0.20	0.74%	17,837,900	528,000	16.6	27 44.95 27.20
3 tháng (2026-06-18)	0.20	0.74%	26,070,400	749,500	23.0	27 44.95 27.20
6 tháng (2026-03-20)	0.61	2.28%	53,560,900	1,951,000	60.8	26.59 45.11 27.20
12 tháng (2025-09-22)	0.61	2.28%	126,810,800	3,313,050	103.1	26.59 65.99 27.20
24 tháng (2024-09-26)	10.83	66.12%	288,357,300	6,870,050	178.4	16.37 65.99 27.20
36 tháng (2023-10-02)	9.26	51.61%	434,162,600	9,941,435	264.3	16.09 65.99 27.20
60 tháng (2021-10-12)	-7.16	-20.84%	813,481,700	12,345,593	307.9	10.71 65.99 27.20

CTCP Đạt Phương (dpg)

THỐNG KÊ GIAO DỊCH