Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/08/2025	41.62	2,464,600	42.95	43.19	41.62	6,600	179,700	-7.4
22/08/2025	41.71	6,028,500	43.34	44.32	41.71	308,200	1,138,300	-36.4
21/08/2025	44.82	5,503,800	47.77	48.17	44.82	65,200	908,500	-39.9
20/08/2025	47.77	4,296,100	50.43	50.73	47.18	157,300	138,800	0.6
19/08/2025	50.73	7,663,500	47.87	50.73	47.08	709,700	182,500	26.0
18/08/2025	47.43	3,723,500	46.05	47.82	45.01	697,200	105,800	28.2
15/08/2025	46.05	4,507,600	48.26	48.66	45.70	147,300	868,300	-34.7
14/08/2025	47.87	3,160,200	49.54	49.54	47.28	36,600	571,900	-26.3
13/08/2025	48.17	5,514,300	47.38	49.15	47.38	113,300	207,200	-4.6
12/08/2025	47.08	5,769,800	45.31	47.77	45.31	868,300	38,700	39.0
11/08/2025	45.11	3,935,500	45.11	46.69	45.01	624,000	141,200	22.6
08/08/2025	45.11	3,490,200	46.29	46.29	43.98	101,200	127,200	-1.2
07/08/2025	46.15	2,364,000	46.20	47.03	45.75	7,800	131,800	-5.8
06/08/2025	45.80	1,977,600	45.31	45.80	44.47	134,800	76,400	2.7
05/08/2025	44.32	4,008,500	45.41	46.44	42.85	132,000	189,600	-2.6
04/08/2025	44.92	2,341,200	43.63	45.01	42.85	95,700	148,800	-2.4
01/08/2025	43.54	2,776,400	42.95	45.01	42.95	103,700	630,200	-23.5
31/07/2025	42.90	2,621,600	44.32	44.52	42.35	93,100	152,200	-2.7
30/07/2025	43.63	2,569,000	44.47	44.47	42.80	196,400	54,500	6.1
29/07/2025	44.47	6,148,900	47.77	47.87	44.47	182,800	145,500	1.6
28/07/2025	47.77	3,532,100	46.98	48.76	46.98	152,300	499,300	-17.0
25/07/2025	46.74	2,690,500	47.77	47.77	46.49	55,300	166,400	-5.3
24/07/2025	47.38	2,496,900	48.17	49.05	46.93	74,100	244,300	-8.3
23/07/2025	47.13	6,481,200	44.08	47.13	43.44	497,700	508,500	-0.1
22/07/2025	44.08	3,692,200	43.63	44.27	43.14	163,200	806,800	-28.5
21/07/2025	44.57	2,392,900	45.80	45.95	44.52	8,900	435,400	-19.5
18/07/2025	45.80	2,182,900	45.51	46.79	45.11	4,500	300	0.2
17/07/2025	44.52	4,175,300	42.40	44.92	42.40	408,800	295,000	4.9
16/07/2025	42.30	1,368,500	42.16	43.14	42.01	136,900	319,800	-7.9
15/07/2025	42.16	1,205,500	43.34	43.49	42.16	500	309,200	-13.4
14/07/2025	43.14	2,524,800	42.35	43.44	41.22	50,100	603,700	-23.8
11/07/2025	42.50	2,905,800	43.88	43.93	42.35	2,400	114,800	0
10/07/2025	43.93	1,128,000	44.32	44.92	43.88	27,600	208,800	0
09/07/2025	44.27	1,421,700	44.47	44.62	44.13	0	155,400	0
08/07/2025	44.13	1,573,700	43.88	45.11	43.68	65,100	3,400	2.8
07/07/2025	44.03	1,845,600	44.32	44.67	43.54	236,600	67,400	7.6
04/07/2025	43.54	1,669,100	42.85	44.27	42.85	93,500	72,200	0.9
03/07/2025	42.65	1,182,800	42.65	44.08	42.40	3,400	176,200	-7.6
02/07/2025	42.65	890,200	42.55	43.34	42.40	47,400	72,400	-1.1
01/07/2025	42.55	794,400	43.14	43.24	42.35	12,900	80,100	-2.9
30/06/2025	42.75	738,600	42.50	43.34	42.45	60,300	33,400	1.2
27/06/2025	42.50	875,900	43.63	43.63	42.50	0	89,200	-3.9
26/06/2025	43.34	1,028,900	42.45	44.13	42.26	61,700	210,500	-6.5
25/06/2025	42.55	1,629,000	43.44	44.18	42.55	12,800	114,000	-4.5
24/06/2025	43.49	1,561,000	44.92	44.92	43.49	1,700	172,800	-7.7
23/06/2025	44.57	974,200	44.42	45.21	44.42	98,800	107,600	-0.4
20/06/2025	45.31	1,023,000	45.46	46.10	44.52	23,000	121,900	-4.5
19/06/2025	45.31	1,431,400	45.01	45.51	44.08	161,600	3,900	7.2
18/06/2025	45.70	1,772,800	45.21	46.98	45.21	138,600	51,400	4.0
17/06/2025	44.47	1,932,400	41.86	44.47	41.66	116,300	3,700	5.1
16/06/2025	41.57	1,436,200	40.78	42.16	40.09	109,900	204,800	-4.0
13/06/2025	40.88	1,500,600	40.38	40.88	39.45	4,700	221,300	-8.8
12/06/2025	41.02	755,500	41.02	41.37	40.48	5,000	163,600	-6.5
11/06/2025: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/60 (Volume + 60%, Ratio=0.60)
11/06/2025	41.02	2,092,500	42.01	42.01	40.09	9,200	771,500	-31.6
10/06/2025	40.63	1,771,500	39.72	40.63	39.72	109,900	23,700	5.7
09/06/2025	39.72	1,311,000	40.57	40.63	39.60	59,400	57,600	0.1
06/06/2025	40.57	1,262,900	40.57	40.75	39.78	200,900	12,300	12.5
05/06/2025	40.02	1,511,000	41.05	41.30	39.66	103,100	130,600	-1.9
04/06/2025	40.93	1,291,300	41.12	41.54	40.87	230,500	25,700	13.9
03/06/2025	40.93	1,283,700	41.72	41.72	40.87	79,300	99,800	-1.4
02/06/2025	41.66	1,112,300	41.54	42.27	40.93	40,800	201,500	-11.0
30/05/2025	41.66	1,797,600	40.75	42.15	39.54	169,100	222,600	-3.6
29/05/2025	40.51	1,813,200	41.24	41.24	39.60	222,400	560,800	-22.5
28/05/2025	40.75	1,929,000	41.78	42.15	40.45	399,100	179,800	14.9
27/05/2025	41.18	1,456,700	40.33	41.54	39.96	281,500	123,900	10.6
26/05/2025	39.78	1,769,500	37.84	40.02	36.45	177,000	175,000	-0.1
23/05/2025	37.54	1,261,900	37.60	37.60	36.39	115,000	109,400	0.3
22/05/2025	36.99	2,300,900	35.78	37.60	35.54	117,500	153,900	0

Page:
<<
2
3
4
>>

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