Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	40.60	455,800	40.55	41	39.85	16,900	700	0
16/06/2026	40.60	417,200	39.55	40.65	39.50	38,300	5,600	0
15/06/2026	39.60	188,700	39.60	39.70	39.30	4,000	2,800	0
12/06/2026	39.45	167,200	39.15	39.55	39.15	4,500	0	0
11/06/2026: Cổ tức tiền mặt tỉ lệ: 6%
11/06/2026	39.45	174,800	39.35	39.65	39	4,000	22,300	0
10/06/2026	39.35	299,200	38.76	39.35	38.61	400	10,500	0
09/06/2026	38.71	194,600	38.91	39.30	38.61	3,700	4,200	0
08/06/2026	39.35	303,500	39.25	39.35	38.71	20,000	17,500	0
05/06/2026	39.94	152,600	40.04	40.04	39.50	11,400	9,200	0
04/06/2026	40.14	200,200	40.19	40.19	39.60	5,300	1,000	0
03/06/2026	40.33	255,200	39.40	40.33	38.91	13,400	200	0
02/06/2026	39.74	458,000	40.04	40.04	38.51	18,200	3,800	0
01/06/2026	40.04	131,600	39.84	40.14	39.74	1,100	0	0
29/05/2026	39.84	215,600	39.74	39.84	39.40	20,200	500	0
28/05/2026	39.89	291,400	39.89	40.04	39.40	23,800	0	0
27/05/2026	40.09	225,300	40.33	40.33	39.84	0	2,400	0
26/05/2026	40.33	321,000	40.09	40.58	39.65	500	11,400	0
25/05/2026	39.99	254,600	39.45	39.99	39.40	0	35,300	0
22/05/2026	40.04	325,800	39.99	40.04	39.15	2,400	1,800	0
21/05/2026	40.29	347,900	39.45	40.29	38.81	4,200	40,500	0
20/05/2026	38.91	696,200	39.69	39.89	37.92	42,500	2,400	0
19/05/2026	39.89	417,900	40.78	40.83	39.84	0	24,100	0
18/05/2026	40.78	828,900	39.55	40.78	38.66	42,300	5,400	0
15/05/2026	39.50	667,800	40.19	40.78	39.40	0	19,500	0
14/05/2026	40.04	643,800	40.29	40.63	39.99	18,200	120,100	0
13/05/2026	40.38	517,400	40.53	40.78	40.04	3,400	3,900	0
12/05/2026	40.48	736,100	41.07	41.66	40.48	13,000	117,400	0
11/05/2026	41.07	1,077,100	42.35	42.35	40.88	2,400	149,300	0
08/05/2026	42.35	1,461,200	41.96	42.35	40.38	4,700	104,900	0
07/05/2026	42.35	1,554,100	44.32	44.77	42.35	20,200	124,500	0
06/05/2026	43.78	708,200	43.54	44.13	43.14	45,000	115,400	0
05/05/2026	43.44	458,800	43.83	44.08	43.19	6,500	117,900	0
04/05/2026	44.03	670,800	43.83	44.32	43.09	17,100	59,700	0
29/04/2026	44.08	973,900	43.49	45.11	43.49	22,900	39,800	0
28/04/2026	43.88	756,900	43.93	44.27	43.09	16,400	6,000	0
24/04/2026	43.59	2,120,300	41.76	43.78	40.93	61,700	0	0
23/04/2026	41.47	927,200	41.02	41.76	40.43	39,800	14,500	0
22/04/2026	41.76	586,000	41.71	41.86	40.93	6,000	7,000	0
21/04/2026	41.86	550,900	42.60	42.80	41.66	0	40,900	0
20/04/2026	42.26	298,800	41.86	42.26	41.42	12,000	18,200	0
17/04/2026	41.66	370,400	42.06	42.06	41.47	7,300	128,600	0
16/04/2026	41.76	671,400	42.55	42.55	41.42	40,800	166,800	0
15/04/2026	42.35	643,200	43.44	43.44	42.35	0	17,300	0
14/04/2026	43.34	553,600	43.44	43.93	42.95	500	37,100	0
13/04/2026	43.54	1,200,500	41.52	44.03	41.47	20,900	12,500	0
10/04/2026	42.11	499,900	43.04	43.14	42.06	810	0	0
09/04/2026	42.65	808,300	42.06	42.95	41.66	52,000	600	0
08/04/2026	42.11	820,100	41.57	42.35	40.98	16,300	3,600	0
07/04/2026	41.37	601,400	40.14	41.37	39.05	162,000	0	0.6
06/04/2026	39.99	334,200	40.58	40.68	39.69	18,000	21,800	-0.2
03/04/2026	40.63	397,700	41.07	41.22	40.14	193,500	52,400	6.2
02/04/2026	41.32	453,900	41.32	41.32	40.09	353,400	57,400	13.4
01/04/2026	41.52	513,500	42.21	42.21	41.07	81,000	66,400	0.5
31/03/2026	41.57	1,094,100	39.99	41.62	39.79	117,800	12,800	4.4
30/03/2026	39.74	338,900	39.84	40.29	39.65	47,100	32,800	0.6
27/03/2026	40.73	489,700	39.89	40.98	39.55	47,100	32,800	0.6
26/03/2026	40.09	422,400	40.38	40.38	39.10	0	21,000	-0.9
25/03/2026	40.24	865,900	39.60	40.33	39.01	36,500	41,500	-0.2
24/03/2026	39.20	347,300	39.01	39.89	38.41	51,000	21,300	1.2
23/03/2026	38.41	529,400	39.55	39.69	37.92	51,000	21,300	1.2
20/03/2026	40.24	297,900	40.78	41.07	39.99	4,200	6,500	-0.1
19/03/2026	40.98	383,600	40.29	41.17	39.60	1,600	68,000	-2.7
18/03/2026	40.78	557,500	40.58	40.98	39.74	5,900	37,100	-1.3
17/03/2026	41.22	317,700	41.27	41.27	40.38	125,000	84,000	1.8
16/03/2026	41.37	584,100	40.19	41.37	39.69	61,100	125,600	-2.7
13/03/2026	40.24	734,300	40.29	41.32	39.50	61,100	125,600	-2.7
12/03/2026	40.38	431,200	41.32	41.37	39.89	34,400	15,600	0.8
11/03/2026	41.17	360,100	40.33	41.66	39.99	35,700	12,200	1.0
10/03/2026	40.33	1,514,200	39.69	40.38	38.22	15,700	52,300	-1.5
09/03/2026	39.89	581,000	39.89	40.88	39.89	15,700	52,300	-1.5
06/03/2026	42.85	903,300	43.49	44.32	42.45	12,200	82,100	-3.1
05/03/2026	44.82	889,400	45.41	46.74	44.82	54,000	75,700	-1.0
04/03/2026	45.11	1,277,400	42.50	45.26	42.21	193,500	52,400	6.2
03/03/2026	42.95	1,437,300	44.62	45.21	42.85	30,800	9,200	1.0
02/03/2026	44.32	1,152,700	44.87	46.29	44.32	24,700	31,100	-0.3
27/02/2026	46.49	744,200	47.48	47.48	45.95	20,000	244,700	-10.6
26/02/2026	47.08	2,281,100	45.46	48.31	45.01	233,800	263,400	-1.6
25/02/2026	45.46	1,011,000	45.31	46.79	45.11	51,300	94,500	-2.0
24/02/2026	44.92	718,400	43.83	44.92	43.78	154,300	82,900	3.3
23/02/2026	44.62	522,600	44.92	44.92	43.83	29,500	18,100	0.5
13/02/2026	44.37	644,300	45.31	45.31	44.23	83,000	91,700	-0.4
12/02/2026	45.60	492,400	45.51	45.80	44.82	89,500	23,000	3.1
11/02/2026	45.90	1,536,900	44.77	46.29	44.23	272,500	39,800	10.8
10/02/2026	44.62	921,700	44.62	45.31	43.83	435,100	55,400	17.1
09/02/2026	44.27	1,137,800	42.65	44.32	41.81	107,200	24,900	3.5
06/02/2026	42.55	1,023,200	43.49	44.67	42.45	107,200	24,900	3.5
05/02/2026	44.03	512,800	45.90	45.90	43.93	12,000	55,000	-2.0
04/02/2026	45.11	1,901,600	44.03	46.20	43.34	353,400	57,400	13.4
03/02/2026	43.34	769,600	43.34	44.82	43.19	24,700	31,100	-0.3
02/02/2026	43.34	507,400	43.04	43.83	42.99	260,100	30,100	10.1
30/01/2026	43.78	868,500	43.49	44.52	43.04	270,700	84,400	8.3
29/01/2026	43.34	321,200	43.24	43.44	42.50	150,900	49,700	4.5
28/01/2026	43.24	885,000	43.54	44.23	42.35	360,200	15,700	15.2
27/01/2026	43.54	570,200	42.75	43.83	42.45	340,500	6,100	14.8
26/01/2026	43.73	824,800	44.03	44.03	41.37	337,600	96,900	10.5
23/01/2026	44.27	915,100	43.54	44.32	43.29	460,800	75,600	17.3
22/01/2026	44.27	1,383,100	42.11	44.32	41.86	401,100	64,700	15.1
21/01/2026	42.35	855,100	41.81	42.40	41.12	285,800	40,000	10.5
20/01/2026	42.16	1,561,200	41.42	42.45	41.02	974,400	134,000	35.9
19/01/2026	41.66	780,900	41.22	41.66	40.88	416,500	133,100	12.0

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 (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