Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2025	29.12	1,164,500	29.55	29.55	27.80	61,400	134,100	-3.3
10/04/2025	27.80	15,200	27.80	27.80	27.80	0	0	0
09/04/2025	25.98	1,470,400	25.98	27.46	25.98	211,100	60,900	6.4
08/04/2025	27.92	701,900	28.32	29.46	27.92	92,887	4,600	4.0
04/04/2025	30.01	1,434,300	28.35	30.01	28.35	131,900	57,400	3.5
03/04/2025	30.48	1,554,800	30.78	32.01	30.48	53,100	31,700	1.1
02/04/2025	32.75	672,500	32.08	32.88	32.08	41,900	88,300	-2.5
01/04/2025	32.01	566,900	31.71	32.26	31.40	46,500	1,000	2.4
31/03/2025	31.65	1,357,800	32.88	33.18	31.65	68,700	113,400	-2.4
28/03/2025	32.38	1,861,400	31.58	32.88	31.46	99,000	71,000	1.4
27/03/2025	31.40	434,300	31.52	31.65	31.28	0	66,300	-3.4
26/03/2025	31.52	778,200	31.40	31.58	31.15	89,000	16,600	3.7
25/03/2025	31.21	514,200	31.58	31.77	31.21	0	0	0
24/03/2025	31.34	1,952,800	30.20	31.77	30.17	212,700	25,200	9.4
21/03/2025	30.20	750,400	30.04	30.63	30.04	0	0	0
20/03/2025	30.04	421,900	29.86	30.04	29.55	0	19,500	-0.9
19/03/2025	29.83	373,000	29.86	30.26	29.80	0	11,300	-0.6
18/03/2025	30.11	516,400	30.26	30.66	30.04	90,500	21,400	3.4
17/03/2025	30.23	639,900	29.61	30.35	29.61	36,800	1,500	1.7
14/03/2025	29.61	772,400	29.31	29.86	28.57	34,700	4,700	1.4
13/03/2025	29.31	618,600	29.86	29.98	29.21	2,000	3,100	-0.1
12/03/2025	29.92	458,400	30.17	30.17	29.77	37,300	13,000	1.2
11/03/2025	30.17	647,000	29.58	30.20	29.43	66,200	3,400	3.1
10/03/2025	29.86	536,600	30.11	30.11	29.74	5,000	3,800	0.1
07/03/2025	30.04	870,200	30.14	31.09	30.04	37,900	4,600	1.6
06/03/2025	30.08	410,700	29.40	30.08	29.40	11,500	4,300	0.3
05/03/2025	29.37	683,700	29.77	29.86	29.24	2,100	43,200	-2.0
04/03/2025	29.77	961,000	29.92	30.17	29.37	0	179,800	-8.7
03/03/2025	30.14	480,300	30.11	30.32	29.74	31,600	13,600	0.9
28/02/2025	29.95	716,300	29.86	30.11	29.52	0	79,800	-3.9
27/02/2025	29.86	1,936,500	28.78	29.86	28.69	223,000	6,300	10.4
26/02/2025	28.69	342,400	28.97	29.15	28.57	800	34,400	-1.6
25/02/2025	28.94	613,000	28.81	29.37	28.54	44,900	20,900	1.1
24/02/2025	28.38	504,100	28.75	28.75	28.23	0	106,000	-4.9
21/02/2025	28.75	406,100	28.97	29.15	28.63	58,500	38,600	0.9
20/02/2025	28.94	476,400	29.37	29.40	28.94	51,400	58,200	-0.3
19/02/2025	29.18	1,019,200	28.57	29.34	28.20	153,400	6,800	6.9
18/02/2025	28.23	492,100	28.32	28.72	28.04	40,600	48,800	-0.4
17/02/2025	28.17	463,000	28.63	28.63	28.11	33,000	21,000	0.6
14/02/2025	28.44	517,600	28.20	28.69	28.20	43,000	2,000	1.9
13/02/2025	28.17	279,800	27.71	28.20	27.46	34,125	14,300	0.9
12/02/2025	27.77	186,900	27.61	27.98	27.61	29,300	6,000	1.1
11/02/2025	27.61	432,800	27.71	28.01	27.34	27,133	4,200	1.0
10/02/2025	27.46	413,700	28.44	28.44	27.46	6,800	22,000	-0.7
07/02/2025	28.51	333,800	28.38	29.00	28.38	7,000	26,400	-0.9
06/02/2025	28.63	279,000	28.84	29.03	28.51	0	26,200	-1.2
05/02/2025	28.84	555,200	28.41	28.94	28.41	3,800	51,500	-2.2
04/02/2025	28.38	368,700	27.55	28.51	27.55	53,500	5,200	2.2
03/02/2025	27.58	221,400	27.40	27.98	27.27	11,500	32,700	-1.0
24/01/2025	27.64	221,000	27.43	28.01	27.31	23,300	1,100	1.0
23/01/2025	27.24	225,700	27.12	27.46	26.81	23,500	700	1.0
22/01/2025	27.03	172,000	27.55	27.71	27.03	0	1,700	-0.1
21/01/2025	27.55	254,900	27.89	27.95	27.49	600	10,100	-0.4
20/01/2025	27.95	220,000	28.01	28.20	27.77	0	18,900	-0.9
17/01/2025	28.07	159,900	28.26	28.26	27.95	0	12,500	-0.6
16/01/2025	28.11	354,700	27.95	28.26	27.71	2,800	35,200	-1.5
15/01/2025	27.86	441,500	27.03	28.01	27.03	40,100	11,600	1.3
14/01/2025	27.03	200,500	27.77	27.77	27.03	1,000	43,300	-1.9
13/01/2025	27.64	221,900	26.47	27.64	26.47	23,400	31,200	-0.3
10/01/2025	27.15	292,600	27.80	27.83	27.09	1,000	56,800	-2.5
09/01/2025	27.83	626,600	27.67	27.86	26.78	60,600	27,000	1.5
08/01/2025	26.78	325,000	26.01	26.90	26.01	70,700	0	3.1
07/01/2025	26.17	1,069,600	27.46	27.71	26.14	74,700	60,800	0.5
06/01/2025	27.52	420,700	28.63	28.88	27.09	27,000	2,700	1.1
03/01/2025	28.63	247,000	28.94	29.06	28.60	0	0	0
02/01/2025	29.24	455,200	28.32	29.24	28.32	92,400	0	4.3
31/12/2024	28.32	332,100	28.63	28.75	28.32	0	0	0
30/12/2024	28.60	290,100	28.94	28.94	28.60	800	0	0.0
27/12/2024	28.54	934,800	29.37	29.40	28.44	0	0	0
26/12/2024	29.40	432,700	29.55	29.86	29.37	500	0	0.0
25/12/2024	29.58	767,000	29.37	30.04	29.37	200	8,900	-0.4
24/12/2024	29.37	1,785,800	30.85	30.85	29.18	0	5,200	-0.3
23/12/2024	30.91	382,700	31.34	31.71	30.91	0	63,500	-3.2
20/12/2024	31.40	525,600	31.28	31.40	30.97	8,900	69,600	-3.1
19/12/2024	31.21	524,100	31.52	31.52	30.78	3,500	64,000	-3.1
18/12/2024	31.71	121,600	31.58	31.83	31.46	0	43,000	-2.2
17/12/2024	31.71	295,400	31.40	31.95	31.15	0	37,900	-1.9
16/12/2024	31.40	255,500	31.34	31.65	31.09	0	9,300	-0.5
13/12/2024	31.09	565,700	31.46	31.65	31.09	0	1,600	-0.1
12/12/2024	31.58	468,800	31.83	32.01	31.58	0	0	0
11/12/2024	31.83	535,700	32.01	32.20	31.71	2,200	80,900	-4.1
10/12/2024	32.14	728,200	32.57	32.75	32.01	0	104,400	-5.5
09/12/2024	32.63	497,800	32.57	32.94	32.51	1,300	18,000	-0.9
06/12/2024	32.45	708,900	32.51	33.00	32.26	17,100	41,605	-1.3
05/12/2024	32.38	872,900	31.71	32.63	31.46	127,300	21,400	5.5
04/12/2024	31.71	482,100	31.65	32.26	31.46	23,300	4,200	1.0
03/12/2024	31.65	412,300	31.83	31.89	31.65	34,100	200	1.8
02/12/2024	31.89	352,200	31.58	32.32	31.58	35,900	9,800	1.4
29/11/2024	31.52	360,600	31.65	31.71	31.21	3,600	6,500	-0.1
28/11/2024	31.58	353,600	31.77	32.14	31.58	0	8,700	-0.5
27/11/2024	31.95	371,800	31.95	31.95	31.58	1,600	27,500	-1.3
26/11/2024	32.01	608,300	32.01	32.51	31.83	14,400	36,400	-1.2
25/11/2024	31.95	308,100	32.20	32.20	31.65	5,200	17,400	-0.6
22/11/2024	32.01	477,600	31.89	32.26	31.52	15,300	0	0.8
21/11/2024	31.89	258,100	31.65	32.08	31.34	15,300	300	0.8
20/11/2024	31.65	562,300	30.78	32.08	29.86	50,200	16,200	1.7
19/11/2024	30.78	542,600	31.65	31.71	30.78	1,000	14,300	-0.7
18/11/2024	31.95	451,800	31.71	31.95	30.78	0	69,000	-3.5
15/11/2024	32.01	576,500	32.01	32.01	31.28	14,700	21,500	-0.4
14/11/2024	32.38	525,400	32.57	32.94	31.95	14,600	300	0.8

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 (2025-12-29)	5.65	14.58%	16,905,900	3,644,600	155.5	36 44.95 44.20
2 tháng (2025-11-28)	0.80	1.83%	27,871,400	3,583,000	152.7	36 44.95 44.20
3 tháng (2025-10-29)	0.35	0.79%	41,289,500	3,945,200	168.9	36 45.65 44.20
6 tháng (2025-07-31)	0.85	1.95%	196,413,500	5,038,400	242.8	36 51.50 44.20
12 tháng (2025-02-03)	16.82	60.97%	348,111,000	2,174,244	133.3	25.98 51.50 44.20
24 tháng (2024-02-07)	19.17	75.95%	574,939,000	4,680,039	249.5	23.72 51.50 44.20
36 tháng (2023-02-13)	27.95	169.84%	804,156,500	5,034,649	264.3	15.46 51.50 44.20
60 tháng (2021-02-22)	32.99	289.04%	1,229,907,800	5,808,077	271.7	10.87 55.35 44.20

CTCP Đạt Phương (dpg)

THỐNG KÊ GIAO DỊCH