Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/11/2024	32.57	522,100	32.01	32.57	31.77	99,800	0	5.2
12/11/2024	32.26	527,900	32.01	32.38	31.77	21,300	7,500	0.7
11/11/2024	32.01	480,900	31.77	32.01	31.34	200	3,100	-0.1
08/11/2024	32.01	643,400	32.38	32.45	31.71	0	13,100	-0.7
07/11/2024	32.26	613,300	32.01	32.26	31.77	30,100	9,500	1.1
06/11/2024	32.01	573,600	31.65	32.08	31.34	0	0	0
05/11/2024	31.58	530,800	31.03	31.71	30.85	26,600	31,600	-0.2
04/11/2024	31.03	1,113,000	31.83	31.83	29.98	21,000	15,600	0.2
01/11/2024	31.89	811,000	31.89	32.38	31.40	1,800	30,000	-1.5
31/10/2024	31.58	1,496,500	31.46	32.45	31.09	32,900	179,400	-7.6
30/10/2024	32.63	3,597,500	34.48	34.54	32.63	26,100	464,500	-23.6
29/10/2024	35.03	1,198,700	35.52	36.02	34.85	61,000	105,200	-2.6
28/10/2024	35.52	819,800	35.34	35.52	34.48	26,900	94,700	-3.9
25/10/2024	35.28	951,200	35.03	35.83	35.03	55,400	49,300	0.3
24/10/2024	35.15	865,600	35.52	35.71	35.09	92,700	200	5.3
23/10/2024	35.52	1,658,800	34.17	35.65	33.49	285,800	0	16.2
22/10/2024	34.05	826,800	33.43	34.35	33.37	156,800	33,500	6.8
21/10/2024	33.43	770,800	34.48	34.48	33.37	1,500	25,800	-1.3
18/10/2024	34.42	481,200	34.72	34.91	34.29	0	800	-0.0
17/10/2024	34.66	847,700	34.29	34.85	33.74	1,300	2,100	-0.0
16/10/2024	34.23	562,900	33.74	34.23	33.62	26,200	600	1.4
15/10/2024	34.05	628,200	34.29	34.29	33.62	4,500	4,300	0.0
14/10/2024	34.11	504,200	34.35	34.48	33.80	1,900	28,900	-1.5
11/10/2024	34.23	863,000	33.25	34.29	33.12	500	26,800	-1.4
10/10/2024	33.25	718,300	33.62	33.80	32.94	0	15,100	-0.8
09/10/2024	33.55	686,400	32.88	33.86	32.88	0	2,900	-0.2
08/10/2024	32.94	539,400	33.06	33.06	32.57	8,600	69,800	-3.3
07/10/2024	32.94	694,600	33.18	33.18	32.38	21,900	31,100	-0.5
04/10/2024	32.63	781,400	32.82	33.31	32.63	4,500	95,800	-4.9
03/10/2024	33.12	1,951,300	34.79	35.03	33.06	21,300	6,200	0.8
02/10/2024	34.72	686,100	35.03	35.09	34.54	10,700	20,600	-0.6
01/10/2024	35.22	710,600	34.97	35.52	34.97	21,400	0	1.2
30/09/2024	34.91	672,300	35.28	35.28	34.66	7,800	0	0.4
27/09/2024	35.28	835,200	34.97	35.65	34.66	0	1,500	-0.1
26/09/2024	34.91	1,180,000	35.40	35.65	34.91	54,500	27,600	1.5
25/09/2024	35.34	683,100	35.77	35.77	35.34	2,300	2,400	-0.0
24/09/2024	35.65	972,400	35.09	35.83	35.09	68,000	102,400	-2.0
23/09/2024	35.03	660,300	34.85	35.59	34.48	27,900	17,200	0.6
20/09/2024	34.79	864,500	35.03	35.15	34.60	1,000	140,800	-7.9

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	2.60	6.17%	16,202,400	476,110	20.5	40.60 44.75 44.75
2 tháng (2026-03-02)	-0.25	-0.56%	31,711,800	489,010	21.2	39 45.80 44.75
3 tháng (2026-02-02)	0.75	1.70%	46,436,800	1,585,710	69.8	39 47.80 44.75
6 tháng (2025-11-03)	2.55	6.04%	88,522,300	6,526,610	282.7	36 47.80 44.75
12 tháng (2025-05-06)	13.29	42.24%	353,610,500	3,846,310	201.6	30.85 51.50 44.75
24 tháng (2024-05-13)	14.70	48.94%	555,053,300	3,910,649	196.3	25.98 51.50 44.75
36 tháng (2023-05-17)	27.03	152.57%	802,609,400	7,873,049	386.2	17.72 51.50 44.75
60 tháng (2021-05-27)	29.28	189.24%	1,245,323,900	8,247,887	380.5	10.87 55.35 44.75

CTCP Đạt Phương (dpg)

THỐNG KÊ GIAO DỊCH