Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
19/09/2024	34.79	848,200	34.97	35.22	34.42	500	142,400	-8.0
18/09/2024	34.97	774,900	34.97	35.40	34.66	214,500	15,200	11.3
17/09/2024	34.97	2,214,200	33.25	34.97	33.06	1,300	131,400	-7.2
16/09/2024	33.25	1,501,800	33.06	33.74	33.06	300,100	4,400	16.1
13/09/2024	33.06	364,300	32.63	33.18	32.57	17,200	0	0.9
12/09/2024	32.82	602,600	33.18	33.37	32.69	31,100	0	1.7
11/09/2024	33.00	623,500	32.88	33.12	32.14	23,700	0	1.3
10/09/2024	33.00	1,025,800	33.18	33.74	32.63	35,800	2,800	1.8
09/09/2024	33.00	350,600	32.51	33.00	32.38	0	0	0
06/09/2024	33.06	559,900	32.94	33.12	32.08	38,500	9,800	1.5
05/09/2024	33.18	691,900	33.43	33.80	32.57	30,000	0	1.6
04/09/2024	33.25	949,400	32.01	33.31	32.01	28,500	6,000	1.2
30/08/2024	32.57	506,500	32.26	32.94	32.01	10,600	18,100	-0.4
29/08/2024	32.20	517,700	32.57	32.63	32.14	10,000	600	0.5
28/08/2024	32.57	792,300	32.88	32.88	31.83	30,000	8,400	1.1
27/08/2024	32.69	579,500	32.57	32.82	32.14	20,200	1,500	1.0
26/08/2024	32.57	957,200	32.94	33.55	32.38	10,300	97,700	-4.7
23/08/2024	32.63	674,800	32.20	32.75	32.08	8,200	39,100	-1.6
22/08/2024	32.51	675,900	32.20	32.63	32.08	200	16,400	-0.9
21/08/2024	32.57	785,400	32.26	32.63	32.20	41,100	66,700	-1.4
20/08/2024	32.63	1,135,500	32.26	33.12	31.71	30,900	23,800	0.4
19/08/2024	32.08	952,500	32.01	32.57	31.95	5,900	0	0.3
16/08/2024	31.89	1,354,500	30.29	32.01	30.04	156,100	100	8.0
15/08/2024	30.04	618,600	30.01	30.29	29.58	53,300	15,400	1.8
14/08/2024	30.66	594,400	30.78	30.85	30.11	170,000	14,600	7.7
13/08/2024	30.66	555,100	30.60	30.66	29.86	60,000	22,000	1.9
12/08/2024	30.54	683,900	29.92	30.63	29.92	14,600	1,900	0.6
09/08/2024	29.98	686,500	29.71	30.17	29.49	15,400	5,400	0.5
08/08/2024	29.49	679,300	29.37	30.48	28.94	8,700	9,000	-0.0
07/08/2024	29.52	482,200	29.49	29.55	28.69	5,600	28,200	-1.1
06/08/2024	29.40	616,500	28.94	29.40	28.07	13,600	300	0.6
05/08/2024	28.07	927,800	28.88	29.80	28.07	9,000	1,100	0.4
02/08/2024	30.17	880,700	28.63	30.32	28.32	28,500	10,800	0.8
01/08/2024	29.68	1,580,600	31.89	32.08	29.68	100	10,000	-0.5
31/07/2024	31.89	528,100	31.89	32.32	31.46	11,400	26,500	-0.8
30/07/2024	31.77	793,800	32.14	32.57	31.40	0	190,200	-9.9
29/07/2024	32.08	564,900	31.95	32.51	31.52	0	190,200	-9.9
26/07/2024	31.83	824,900	31.03	31.95	30.85	1,600	138,200	-7.0
25/07/2024	31.03	492,400	30.78	31.15	30.32	42,200	22,700	1.0
24/07/2024	31.21	1,033,500	30.17	31.71	29.12	202,800	10,200	9.4
23/07/2024	30.20	1,385,500	32.63	32.69	30.20	148,900	109,800	1.8
22/07/2024	32.45	1,943,200	34.11	34.48	32.14	186,000	40,700	7.7
19/07/2024	34.54	899,700	35.22	35.65	34.23	29,800	76,800	-2.7
18/07/2024	35.22	1,074,700	34.72	35.22	33.86	87,800	54,500	1.8
17/07/2024	34.72	2,240,500	37.25	37.25	34.42	50,200	50,000	-0.1
16/07/2024	37.00	2,034,900	37.00	38.42	36.69	97,300	21,000	4.7
15/07/2024	36.82	691,400	36.14	36.88	36.08	48,500	9,800	2.3
12/07/2024	36.08	1,547,600	36.88	37.56	35.52	32,000	100	1.9
11/07/2024	36.88	1,484,000	37.19	37.86	36.32	0	6,000	-0.4
10/07/2024	36.88	1,641,300	36.88	37.19	36.02	7,000	195,400	-11.1
09/07/2024	36.76	1,350,000	36.63	37.31	36.32	0	21,600	-1.3
08/07/2024	36.39	1,058,800	35.89	36.51	35.59	6,100	49,900	-2.6
05/07/2024	35.52	1,220,900	34.85	36.02	34.66	171,900	157,400	0.9
04/07/2024	34.85	474,600	35.03	35.34	34.54	7,600	67,200	-3.4
03/07/2024	34.66	642,000	34.91	35.03	34.54	25,200	185,400	-9.0
02/07/2024	34.79	807,600	34.17	34.79	34.11	2,500	122,300	-6.7
01/07/2024	34.29	1,053,500	33.31	34.42	33.00	183,100	21,700	8.7
28/06/2024	33.31	984,300	34.97	35.03	32.94	51,600	0	2.8
27/06/2024	34.91	1,087,200	34.72	35.34	34.29	14,800	17,500	-0.2
26/06/2024	34.97	952,500	34.79	35.15	33.92	8,500	82,000	-4.2
25/06/2024	35.03	1,016,800	35.40	35.40	34.05	0	49,300	-2.8

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 (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