Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	44.20	570,200	43.40	44.50	43.10	340,500	6,100	14.8
26/01/2026	44.40	824,800	44.70	44.70	42	337,600	96,900	10.5
23/01/2026	44.95	915,100	44.20	45	43.95	460,800	75,600	17.3
22/01/2026	44.95	1,383,100	42.75	45	42.50	401,100	64,700	15.1
21/01/2026	43	855,100	42.45	43.05	41.75	285,800	40,000	10.5
20/01/2026	42.80	1,561,200	42.05	43.10	41.65	974,400	134,000	35.9
19/01/2026	42.30	780,900	41.85	42.30	41.50	416,500	133,100	12.0
16/01/2026	42	766,800	42	42	41.20	272,000	60,100	8.9
15/01/2026	42	1,861,100	41	42.40	40	979,500	96,100	36.9
14/01/2026	40.85	879,100	40.50	41.15	39.80	193,100	14,800	7.2
13/01/2026	40.85	1,699,100	41.15	41.15	40.05	64,600	69,500	-0.2
12/01/2026	38.50	788,800	36.10	38.50	35.70	99,500	78,500	0.7
09/01/2026	36	866,000	37.25	37.25	35.90	62,900	82,800	-0.8
08/01/2026	37.25	495,200	37.95	37.95	37	9,400	74,500	-2.4
07/01/2026	37.65	514,100	37	37.65	36.65	101,600	46,200	2.1
06/01/2026	36.60	670,700	37	37.55	36.10	128,800	17,500	4.0
05/01/2026	37.45	717,500	37.50	37.90	37	30,200	109,800	-3.0
31/12/2025	37.50	721,000	38.15	38.20	37.20	81,000	66,400	0.5
30/12/2025	38.20	358,800	38.75	38.95	38.10	11,300	6,000	0.2
29/12/2025	38.75	247,500	38.50	38.85	38.50	13,400	12,400	0.0
26/12/2025	38.50	899,800	38.80	39.10	37.60	78,500	49,000	1.1
25/12/2025	39	1,242,300	40.80	41.05	39	2,400	89,500	-3.5
24/12/2025	40.80	228,200	40.90	41.40	40.70	10,200	5,700	0.2
23/12/2025	41.25	474,300	41.50	41.70	40.95	41,200	7,600	1.4
22/12/2025	41.20	405,000	40.55	41.50	40.55	38,000	25,600	0.5
19/12/2025	40.55	183,300	40.70	40.95	40.30	300	14,600	-0.6
18/12/2025	40.45	140,600	40.20	40.70	40.20	3,700	2,800	0.0
17/12/2025	40.45	208,000	41.05	41.60	40.45	0	1,500	-0.1
16/12/2025	41.70	691,500	41	42.25	39.20	40,500	16,400	0.9
15/12/2025	41	403,800	40.50	41.30	40.50	0	34,600	-1.4
12/12/2025	41.20	1,225,900	42.65	42.70	40	76,900	139,500	-2.8
11/12/2025	42.60	337,300	42.80	43.10	42.55	6,200	62,300	-2.4
10/12/2025	42.95	197,500	43.90	43.90	42.85	5,100	54,500	-2.1
09/12/2025	43.50	630,400	42.70	43.55	42.70	273,800	59,700	9.2
08/12/2025	42.70	538,900	43.20	43.20	42.50	200,000	49,500	6.5
05/12/2025	43.10	603,500	43.80	43.80	43	200	61,300	-2.6
04/12/2025	43.80	472,200	43.60	44	43.35	55,100	12,500	1.9
03/12/2025	43.35	417,300	42.85	43.45	42.80	18,700	47,400	-1.2
02/12/2025	42.80	650,300	43.05	43.20	42.30	14,400	82,400	-2.9
01/12/2025	43.20	378,800	43.60	43.80	43.05	18,300	23,600	-0.2
28/11/2025	43.60	636,600	44.20	44.20	43.40	4,400	109,500	-4.6
27/11/2025	44.20	439,900	44.75	45.05	44.05	100	80,100	-3.6
26/11/2025	44.75	409,100	44.10	44.85	44.10	37,800	22,400	0.7
25/11/2025	44.05	717,000	44.10	44.65	43.80	236,400	78,800	7.0
24/11/2025	44	393,600	44.55	45.10	44	10,200	49,700	-1.8
21/11/2025	44.50	507,500	44.15	44.55	43.90	58,500	43,500	0.7
20/11/2025	44.20	483,500	44.80	45	44.05	75,200	13,700	2.7
19/11/2025	44.80	727,900	45.85	45.85	44.75	92,300	75,800	0.7
18/11/2025	45.65	1,168,700	45.20	45.95	45	185,700	19,700	7.5
17/11/2025	44.95	602,500	44.15	45	44.15	59,900	50,200	0.4
14/11/2025	44.20	700,500	44	44.55	43.85	36,600	10,800	1.1
13/11/2025	43.55	346,600	44	44	43.50	8,000	16,500	-0.4
12/11/2025	43.95	608,900	42.80	44.10	42.80	50,700	28,300	1.0
11/11/2025	42.70	436,700	42.90	43.10	42.30	6,400	42,200	-1.5
10/11/2025	42.70	463,800	42.50	43.35	42.10	11,600	44,600	-1.4
07/11/2025	42.55	849,500	43.25	43.80	41	35,500	131,800	-4.1
06/11/2025	43.55	450,500	43.35	43.95	43.20	32,100	12,600	0.8
05/11/2025	43.45	312,900	43.90	44.20	43.45	26,800	22,300	0.2
04/11/2025	43.80	1,054,100	42.05	44.15	41.90	249,500	61,100	8.2
03/11/2025	42.20	896,000	43.80	44	42.20	19,500	37,200	-0.8
31/10/2025	43.80	572,700	44.70	44.70	43.80	24,000	38,200	-0.6
30/10/2025	44.75	663,900	44.40	44.90	44.15	54,500	40,800	0.6
29/10/2025	44.05	612,300	43.70	44.50	43.60	12,500	41,300	-1.3
28/10/2025	43.30	918,100	42.30	43.50	42.10	84,100	31,500	2.2
27/10/2025	42.50	958,400	44.30	44.50	42.50	31,800	183,100	-6.6
24/10/2025	44.15	843,900	44.20	44.60	43.40	54,400	178,900	-5.5
23/10/2025	44.60	938,200	44.40	45.30	44.10	30,800	163,600	-6.0
22/10/2025	44.50	1,165,800	44	44.50	43.25	75,400	213,000	-6.0
21/10/2025	43.50	3,435,000	43.60	44.50	43	412,600	119,200	12.8
20/10/2025	44.65	2,851,500	47.55	48	44.65	270,600	204,100	2.9
17/10/2025	48	2,581,700	49.35	50.40	48	234,200	384,800	-7.5
16/10/2025	49.30	2,902,600	49.30	50.40	48.45	126,700	623,700	-24.6
15/10/2025	48.40	2,035,700	48.20	48.45	46.95	164,100	184,100	-1.0
14/10/2025	47.80	2,675,800	49.40	49.40	47.80	261,300	319,000	-2.9
13/10/2025	48.75	3,362,700	46.95	49.25	46.85	384,500	386,900	-0.2
10/10/2025	47.50	2,332,500	48.30	48.80	47	132,500	156,900	-1.2
09/10/2025	48	2,726,000	48	49	47.65	0	0	0
08/10/2025	47.65	3,869,500	45.95	47.80	45.70	388,400	205,300	8.6
07/10/2025	45.70	1,378,900	46.90	47.40	45.70	157,300	75,200	3.8
06/10/2025	46.90	1,508,900	45	46.90	45	559,200	96,400	21.5
03/10/2025	44.85	1,121,900	44.30	45.70	44.30	436,500	92,800	15.5
02/10/2025	44.70	1,301,300	45.55	46.60	44.20	239,900	203,600	1.6
01/10/2025	45.55	557,800	45.50	45.85	45.20	24,700	90,700	-3.0
30/09/2025	45.50	1,468,000	45.60	46.05	44.10	435,300	175,100	11.7
29/09/2025	45.50	1,345,300	45.80	47.15	45.50	392,700	171,000	10.2
26/09/2025	46	1,656,300	47.30	47.30	46	69,500	121,100	-2.4
25/09/2025	47.30	3,189,400	46.35	48.20	46.35	608,900	240,600	17.4
24/09/2025	46.35	2,001,500	45.70	46.75	45.50	300,300	239,800	2.7
23/09/2025	45.50	943,700	45.40	45.85	44.65	261,000	60,200	9.1
22/09/2025	44.85	1,383,500	46	46.30	44	175,300	135,500	1.8
19/09/2025	45.60	1,564,600	45.30	46.05	44.80	577,300	109,000	21.3
18/09/2025	44.80	1,013,200	44.80	45.40	44	282,900	191,900	4.1
17/09/2025	44.80	1,293,100	45.45	46	44.80	278,700	69,400	9.5
16/09/2025	45.60	2,098,600	47.50	47.50	45.40	178,200	390,400	-9.9
15/09/2025	46.95	3,718,000	44.25	47.10	44.10	1,145,700	35,800	50.5
12/09/2025	44.25	1,017,800	44.45	45.15	44	178,900	69,600	4.9
11/09/2025	43.95	1,964,500	42.75	44	42	788,300	360,100	18.4
10/09/2025	42.95	1,006,800	43	43.30	42.70	382,700	105,500	11.9
09/09/2025	42.80	1,445,900	42.40	43	41.90	428,900	124,700	12.9
08/09/2025	42.05	2,641,600	43.45	43.50	42	216,800	78,600	5.9

Page:
1
2
3
>>

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