Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/04/2025	31.53	566,900	31.23	31.78	30.93	46,500	1,000	2.4
31/03/2025	31.17	1,357,800	32.38	32.69	31.17	68,700	113,400	-2.4
28/03/2025	31.90	1,861,400	31.11	32.38	30.99	99,000	71,000	1.4
27/03/2025	30.93	434,300	31.05	31.17	30.81	0	66,300	-3.4
26/03/2025	31.05	778,200	30.93	31.11	30.69	89,000	16,600	3.7
25/03/2025	30.75	514,200	31.11	31.29	30.75	0	0	0
24/03/2025	30.87	1,952,800	29.75	31.29	29.71	212,700	25,200	9.4
21/03/2025	29.75	750,400	29.59	30.17	29.59	0	0	0
20/03/2025	29.59	421,900	29.41	29.59	29.11	0	19,500	-0.9
19/03/2025	29.38	373,000	29.41	29.81	29.35	0	11,300	-0.6
18/03/2025	29.65	516,400	29.81	30.20	29.59	90,500	21,400	3.4
17/03/2025	29.78	639,900	29.17	29.90	29.17	36,800	1,500	1.7
14/03/2025	29.17	772,400	28.87	29.41	28.14	34,700	4,700	1.4
13/03/2025	28.87	618,600	29.41	29.53	28.77	2,000	3,100	-0.1
12/03/2025	29.47	458,400	29.71	29.71	29.32	37,300	13,000	1.2
11/03/2025	29.71	647,000	29.14	29.75	28.99	66,200	3,400	3.1
10/03/2025	29.41	536,600	29.65	29.65	29.29	5,000	3,800	0.1
07/03/2025	29.59	870,200	29.68	30.62	29.59	37,900	4,600	1.6
06/03/2025	29.62	410,700	28.96	29.62	28.96	11,500	4,300	0.3
05/03/2025	28.93	683,700	29.32	29.41	28.81	2,100	43,200	-2.0
04/03/2025	29.32	961,000	29.47	29.71	28.93	0	179,800	-8.7
03/03/2025	29.68	480,300	29.65	29.87	29.29	31,600	13,600	0.9
28/02/2025	29.50	716,300	29.41	29.65	29.08	0	79,800	-3.9
27/02/2025	29.41	1,936,500	28.35	29.41	28.26	223,000	6,300	10.4
26/02/2025	28.26	342,400	28.53	28.71	28.14	800	34,400	-1.6
25/02/2025	28.50	613,000	28.38	28.93	28.11	44,900	20,900	1.1
24/02/2025	27.96	504,100	28.32	28.32	27.80	0	106,000	-4.9
21/02/2025	28.32	406,100	28.53	28.71	28.20	58,500	38,600	0.9
20/02/2025	28.50	476,400	28.93	28.96	28.50	51,400	58,200	-0.3
19/02/2025	28.74	1,019,200	28.14	28.90	27.77	153,400	6,800	6.9
18/02/2025	27.80	492,100	27.90	28.29	27.62	40,600	48,800	-0.4
17/02/2025	27.74	463,000	28.20	28.20	27.68	33,000	21,000	0.6
14/02/2025	28.02	517,600	27.77	28.26	27.77	43,000	2,000	1.9
13/02/2025	27.74	279,800	27.29	27.77	27.05	34,125	14,300	0.9
12/02/2025	27.35	186,900	27.20	27.56	27.20	29,300	6,000	1.1
11/02/2025	27.20	432,800	27.29	27.59	26.93	27,133	4,200	1.0
10/02/2025	27.05	413,700	28.02	28.02	27.05	6,800	22,000	-0.7
07/02/2025	28.08	333,800	27.96	28.56	27.96	7,000	26,400	-0.9
06/02/2025	28.20	279,000	28.41	28.59	28.08	0	26,200	-1.2
05/02/2025	28.41	555,200	27.99	28.50	27.99	3,800	51,500	-2.2
04/02/2025	27.96	368,700	27.14	28.08	27.14	53,500	5,200	2.2
03/02/2025	27.17	221,400	26.99	27.56	26.86	11,500	32,700	-1.0
24/01/2025	27.23	221,000	27.02	27.59	26.89	23,300	1,100	1.0
23/01/2025	26.83	225,700	26.71	27.05	26.41	23,500	700	1.0
22/01/2025	26.62	172,000	27.14	27.29	26.62	0	1,700	-0.1
21/01/2025	27.14	254,900	27.47	27.53	27.08	600	10,100	-0.4
20/01/2025	27.53	220,000	27.59	27.77	27.35	0	18,900	-0.9
17/01/2025	27.65	159,900	27.83	27.83	27.53	0	12,500	-0.6
16/01/2025	27.68	354,700	27.53	27.83	27.29	2,800	35,200	-1.5
15/01/2025	27.44	441,500	26.62	27.59	26.62	40,100	11,600	1.3
14/01/2025	26.62	200,500	27.35	27.35	26.62	1,000	43,300	-1.9
13/01/2025	27.23	221,900	26.08	27.23	26.08	23,400	31,200	-0.3
10/01/2025	26.74	292,600	27.38	27.41	26.68	1,000	56,800	-2.5
09/01/2025	27.41	626,600	27.26	27.44	26.38	60,600	27,000	1.5
08/01/2025	26.38	325,000	25.62	26.50	25.62	70,700	0	3.1
07/01/2025	25.77	1,069,600	27.05	27.29	25.74	74,700	60,800	0.5
06/01/2025	27.11	420,700	28.20	28.44	26.68	27,000	2,700	1.1
03/01/2025	28.20	247,000	28.50	28.62	28.17	0	0	0
02/01/2025	28.81	455,200	27.90	28.81	27.90	92,400	0	4.3
31/12/2024	27.90	332,100	28.20	28.32	27.90	0	0	0
30/12/2024	28.17	290,100	28.50	28.50	28.17	800	0	0.0
27/12/2024	28.11	934,800	28.93	28.96	28.02	0	0	0
26/12/2024	28.96	432,700	29.11	29.41	28.93	500	0	0.0
25/12/2024	29.14	767,000	28.93	29.59	28.93	200	8,900	-0.4
24/12/2024	28.93	1,785,800	30.38	30.38	28.74	0	5,200	-0.3
23/12/2024	30.44	382,700	30.87	31.23	30.44	0	63,500	-3.2
20/12/2024	30.93	525,600	30.81	30.93	30.50	8,900	69,600	-3.1
19/12/2024	30.75	524,100	31.05	31.05	30.32	3,500	64,000	-3.1
18/12/2024	31.23	121,600	31.11	31.35	30.99	0	43,000	-2.2
17/12/2024	31.23	295,400	30.93	31.47	30.69	0	37,900	-1.9
16/12/2024	30.93	255,500	30.87	31.17	30.62	0	9,300	-0.5
13/12/2024	30.62	565,700	30.99	31.17	30.62	0	1,600	-0.1
12/12/2024	31.11	468,800	31.35	31.53	31.11	0	0	0
11/12/2024	31.35	535,700	31.53	31.72	31.23	2,200	80,900	-4.1
10/12/2024	31.66	728,200	32.08	32.26	31.53	0	104,400	-5.5
09/12/2024	32.14	497,800	32.08	32.44	32.02	1,300	18,000	-0.9
06/12/2024	31.96	708,900	32.02	32.50	31.78	17,100	41,605	-1.3
05/12/2024	31.90	872,900	31.23	32.14	30.99	127,300	21,400	5.5
04/12/2024	31.23	482,100	31.17	31.78	30.99	23,300	4,200	1.0
03/12/2024	31.17	412,300	31.35	31.41	31.17	34,100	200	1.8
02/12/2024	31.41	352,200	31.11	31.84	31.11	35,900	9,800	1.4
29/11/2024	31.05	360,600	31.17	31.23	30.75	3,600	6,500	-0.1
28/11/2024	31.11	353,600	31.29	31.66	31.11	0	8,700	-0.5
27/11/2024	31.47	371,800	31.47	31.47	31.11	1,600	27,500	-1.3
26/11/2024	31.53	608,300	31.53	32.02	31.35	14,400	36,400	-1.2
25/11/2024	31.47	308,100	31.72	31.72	31.17	5,200	17,400	-0.6
22/11/2024	31.53	477,600	31.41	31.78	31.05	15,300	0	0.8
21/11/2024	31.41	258,100	31.17	31.59	30.87	15,300	300	0.8
20/11/2024	31.17	562,300	30.32	31.59	29.41	50,200	16,200	1.7
19/11/2024	30.32	542,600	31.17	31.23	30.32	1,000	14,300	-0.7
18/11/2024	31.47	451,800	31.23	31.47	30.32	0	69,000	-3.5
15/11/2024	31.53	576,500	31.53	31.53	30.81	14,700	21,500	-0.4
14/11/2024	31.90	525,400	32.08	32.44	31.47	14,600	300	0.8
13/11/2024	32.08	522,100	31.53	32.08	31.29	99,800	0	5.2
12/11/2024	31.78	527,900	31.53	31.90	31.29	21,300	7,500	0.7
11/11/2024	31.53	480,900	31.29	31.53	30.87	200	3,100	-0.1
08/11/2024	31.53	643,400	31.90	31.96	31.23	0	13,100	-0.7
07/11/2024	31.78	613,300	31.53	31.78	31.29	30,100	9,500	1.1
06/11/2024	31.53	573,600	31.17	31.59	30.87	0	0	0
05/11/2024	31.11	530,800	30.56	31.23	30.38	26,600	31,600	-0.2

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 (2026-05-18)	-0.18	-0.44%	6,867,400	59,300	0	38.71 40.78 40.60
2 tháng (2026-04-20)	-1.66	-3.92%	21,576,700	-710,400	0	38.71 44.08 40.60
3 tháng (2026-03-19)	-0.38	-0.92%	34,214,000	-230,090	24.5	38.41 44.08 40.60
6 tháng (2025-12-19)	0.66	1.65%	82,662,900	5,370,810	267.2	35.46 47.08 40.60
12 tháng (2025-06-23)	-3.97	-8.91%	320,417,200	3,374,810	222.2	35.46 50.73 40.60
24 tháng (2024-06-27)	6.22	18.08%	524,141,200	3,546,649	222.9	25.59 50.73 40.60
36 tháng (2023-07-03)	20.63	103.33%	783,529,800	7,095,049	386.9	19.58 50.73 40.60
60 tháng (2021-07-13)	24.29	148.96%	1,238,734,800	7,135,587	367.5	10.71 54.52 40.60

CTCP Đạt Phương (dpg)

THỐNG KÊ GIAO DỊCH