Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/11/2024	30.56	1,113,000	31.35	31.35	29.53	21,000	15,600	0.2
01/11/2024	31.41	811,000	31.41	31.90	30.93	1,800	30,000	-1.5
31/10/2024	31.11	1,496,500	30.99	31.96	30.62	32,900	179,400	-7.6
30/10/2024	32.14	3,597,500	33.96	34.02	32.14	26,100	464,500	-23.6
29/10/2024	34.51	1,198,700	34.99	35.48	34.32	61,000	105,200	-2.6
28/10/2024	34.99	819,800	34.81	34.99	33.96	26,900	94,700	-3.9
25/10/2024	34.75	951,200	34.51	35.29	34.51	55,400	49,300	0.3
24/10/2024	34.63	865,600	34.99	35.17	34.57	92,700	200	5.3
23/10/2024	34.99	1,658,800	33.66	35.11	32.99	285,800	0	16.2
22/10/2024	33.54	826,800	32.93	33.84	32.87	156,800	33,500	6.8
21/10/2024	32.93	770,800	33.96	33.96	32.87	1,500	25,800	-1.3
18/10/2024	33.90	481,200	34.20	34.38	33.78	0	800	-0.0
17/10/2024	34.14	847,700	33.78	34.32	33.23	1,300	2,100	-0.0
16/10/2024	33.72	562,900	33.23	33.72	33.11	26,200	600	1.4
15/10/2024	33.54	628,200	33.78	33.78	33.11	4,500	4,300	0.0
14/10/2024	33.60	504,200	33.84	33.96	33.29	1,900	28,900	-1.5
11/10/2024	33.72	863,000	32.75	33.78	32.63	500	26,800	-1.4
10/10/2024	32.75	718,300	33.11	33.29	32.44	0	15,100	-0.8
09/10/2024	33.05	686,400	32.38	33.35	32.38	0	2,900	-0.2
08/10/2024	32.44	539,400	32.56	32.56	32.08	8,600	69,800	-3.3
07/10/2024	32.44	694,600	32.69	32.69	31.90	21,900	31,100	-0.5
04/10/2024	32.14	781,400	32.32	32.81	32.14	4,500	95,800	-4.9
03/10/2024	32.63	1,951,300	34.26	34.51	32.56	21,300	6,200	0.8
02/10/2024	34.20	686,100	34.51	34.57	34.02	10,700	20,600	-0.6
01/10/2024	34.69	710,600	34.44	34.99	34.44	21,400	0	1.2
30/09/2024	34.38	672,300	34.75	34.75	34.14	7,800	0	0.4
27/09/2024	34.75	835,200	34.44	35.11	34.14	0	1,500	-0.1
26/09/2024	34.38	1,180,000	34.87	35.11	34.38	54,500	27,600	1.5
25/09/2024	34.81	683,100	35.23	35.23	34.81	2,300	2,400	-0.0
24/09/2024	35.11	972,400	34.57	35.29	34.57	68,000	102,400	-2.0
23/09/2024	34.51	660,300	34.32	35.05	33.96	27,900	17,200	0.6
20/09/2024	34.26	864,500	34.51	34.63	34.08	1,000	140,800	-7.9
19/09/2024	34.26	848,200	34.44	34.69	33.90	500	142,400	-8.0
18/09/2024	34.44	774,900	34.44	34.87	34.14	214,500	15,200	11.3
17/09/2024	34.44	2,214,200	32.75	34.44	32.56	1,300	131,400	-7.2
16/09/2024	32.75	1,501,800	32.56	33.23	32.56	300,100	4,400	16.1
13/09/2024	32.56	364,300	32.14	32.69	32.08	17,200	0	0.9
12/09/2024	32.32	602,600	32.69	32.87	32.20	31,100	0	1.7
11/09/2024	32.50	623,500	32.38	32.63	31.66	23,700	0	1.3
10/09/2024	32.50	1,025,800	32.69	33.23	32.14	35,800	2,800	1.8
09/09/2024	32.50	350,600	32.02	32.50	31.90	0	0	0
06/09/2024	32.56	559,900	32.44	32.63	31.59	38,500	9,800	1.5
05/09/2024	32.69	691,900	32.93	33.29	32.08	30,000	0	1.6
04/09/2024	32.75	949,400	31.53	32.81	31.53	28,500	6,000	1.2
30/08/2024	32.08	506,500	31.78	32.44	31.53	10,600	18,100	-0.4
29/08/2024	31.72	517,700	32.08	32.14	31.66	10,000	600	0.5
28/08/2024	32.08	792,300	32.38	32.38	31.35	30,000	8,400	1.1
27/08/2024	32.20	579,500	32.08	32.32	31.66	20,200	1,500	1.0
26/08/2024	32.08	957,200	32.44	33.05	31.90	10,300	97,700	-4.7
23/08/2024	32.14	674,800	31.72	32.26	31.59	8,200	39,100	-1.6
22/08/2024	32.02	675,900	31.72	32.14	31.59	200	16,400	-0.9
21/08/2024	32.08	785,400	31.78	32.14	31.72	41,100	66,700	-1.4
20/08/2024	32.14	1,135,500	31.78	32.63	31.23	30,900	23,800	0.4
19/08/2024	31.59	952,500	31.53	32.08	31.47	5,900	0	0.3
16/08/2024	31.41	1,354,500	29.84	31.53	29.59	156,100	100	8.0
15/08/2024	29.59	618,600	29.56	29.84	29.14	53,300	15,400	1.8
14/08/2024	30.20	594,400	30.32	30.38	29.65	170,000	14,600	7.7
13/08/2024	30.20	555,100	30.14	30.20	29.41	60,000	22,000	1.9
12/08/2024	30.08	683,900	29.47	30.17	29.47	14,600	1,900	0.6
09/08/2024	29.53	686,500	29.26	29.71	29.05	15,400	5,400	0.5
08/08/2024	29.05	679,300	28.93	30.02	28.50	8,700	9,000	-0.0
07/08/2024	29.08	482,200	29.05	29.11	28.26	5,600	28,200	-1.1
06/08/2024	28.96	616,500	28.50	28.96	27.65	13,600	300	0.6
05/08/2024	27.65	927,800	28.44	29.35	27.65	9,000	1,100	0.4
02/08/2024	29.71	880,700	28.20	29.87	27.90	28,500	10,800	0.8
01/08/2024	29.23	1,580,600	31.41	31.59	29.23	100	10,000	-0.5
31/07/2024	31.41	528,100	31.41	31.84	30.99	11,400	26,500	-0.8
30/07/2024	31.29	793,800	31.66	32.08	30.93	0	190,200	-9.9

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-9.90	-26.05%	10,616,700	445,400	0	26.05 38 27.70
2 tháng (2026-06-01)	-11.94	-29.82%	16,896,600	487,468	0	26.05 40.60 27.70
3 tháng (2026-05-04)	-15.93	-36.18%	29,316,500	-302,532	0	26.05 44.03 27.70
6 tháng (2026-02-02)	-15.24	-35.16%	73,633,000	1,221,478	69.8	26.05 47.08 27.70
12 tháng (2025-08-05)	-16.22	-36.60%	264,952,200	7,864,978	383.9	26.05 50.73 27.70
24 tháng (2024-08-12)	-1.98	-6.58%	504,382,100	4,347,617	244.2	25.59 50.73 27.70
36 tháng (2023-08-16)	2.62	10.28%	756,668,600	7,356,017	379.7	19.94 50.73 27.70
60 tháng (2021-08-26)	6.35	29.19%	1,219,842,500	7,730,655	371.3	10.71 54.52 27.70

CTCP Đạt Phương (dpg)

THỐNG KÊ GIAO DỊCH