Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	95,700	394,500	-14.5
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
02/09/2025	46.30	333,800	46.10	47.10	46.10	7,000	26,400	-0.9
01/09/2025	45.20	626,600	44.95	45.25	43.50	60,600	27,000	1.5
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	-26.5
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

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 (2026-08-17)	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