Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	27.45	317,400	27	27.60	26.80	57,900	30,800	0
16/09/2026	27.20	255,600	27.20	27.35	26.70	500	15,900	0.5
15/09/2026	27.20	184,200	26.55	27.20	26.55	22,100	100	0.6
14/09/2026	27	304,400	26.75	27	26.40	18,700	1,500	0.5
11/09/2026	27.05	264,800	27.85	27.85	26.90	10,600	0	0.3
10/09/2026	27.70	198,000	27.75	27.95	27.20	5,500	500	0.1
09/09/2026	27.75	388,200	28.50	28.50	27.60	800	21,600	-0.6
08/09/2026	28.60	208,100	28.50	28.80	28.10	300	5,900	-0.2
07/09/2026	28.80	258,900	29	29	28.50	0	400	-0.0
04/09/2026	29.10	274,800	28.90	29.20	28.60	0	5,300	-0.2
03/09/2026	28.90	240,300	29.65	29.65	28.90	1,000	36,000	-1.0
02/09/2026	44.95	1,137,800	43.30	45	42.45	577,500	274,200	13.6
01/09/2026	36	866,000	37.25	37.25	35.90	62,900	82,800	-0.8
31/08/2026	27	304,400	26.75	27	26.40	18,700	1,500	0.5
28/08/2026	29.65	442,900	29.50	29.65	29	400	53,800	-1.6
27/08/2026	29.55	293,800	30.10	30.10	29.50	0	38,000	-1.1
26/08/2026	30	340,400	30.10	30.25	29.80	0	46,200	-1.4
25/08/2026	30.30	687,900	30.60	31.25	30	8,600	62,100	-1.6
24/08/2026	30.50	627,500	30.10	30.70	29.90	98,300	34,500	1.9
21/08/2026	30	453,000	28.90	30.35	28.55	75,300	3,300	2.1
20/08/2026	29	515,500	30	30	28.60	0	74,900	-2.2
19/08/2026	30	300,800	29.95	30.15	29.50	1,700	35,600	-1.0
18/08/2026	30.25	261,300	30.20	30.35	29.90	1,700	42,500	-1.2
17/08/2026	30.15	202,100	30	30.55	29.85	35,000	10,600	0.7
14/08/2026	30.50	332,300	30.15	30.65	30.05	38,900	13,900	0.8
13/08/2026	30.60	294,900	30.65	30.65	30.10	4,100	40,500	-1.1
12/08/2026	30.65	432,800	30.65	30.90	30.10	4,000	51,800	-1.5
11/08/2026	30.65	276,100	30.40	30.70	30.30	25,800	29,500	-0.1
10/08/2026	30.25	294,300	30.10	30.75	29.90	2,900	145,100	-4.3
07/08/2026	30	350,800	29.50	30	29.50	24,700	135,300	-3.3
06/08/2026	29.70	388,600	30.50	30.50	29.65	42,900	99,300	-1.7
05/08/2026	30.60	630,700	31.50	32.15	30.60	126,700	131,600	-0.1
04/08/2026	31	862,600	29	31	28.80	213,300	27,200	5.6
03/08/2026	29	629,600	27.70	29.50	27.35	46,200	86,000	-1.2
31/07/2026	27.70	323,100	28	28.10	27.10	0	90,500	-2.5
30/07/2026	28.10	407,200	27.25	28.15	27.10	20,100	78,400	-1.6
29/07/2026	27.20	275,900	27.50	27.50	26.65	8,600	57,800	-1.3
28/07/2026	26.95	304,900	26	27.30	25.50	93,900	13,100	2.1
27/07/2026	26.05	206,600	26.85	27.15	26.05	15,000	30,500	-0.4
24/07/2026	26.90	225,800	26.90	27	26.25	0	87,400	-2.3
23/07/2026	27.20	529,300	26.85	27.30	25.50	150,500	24,200	3.3
22/07/2026	26.85	539,300	27.65	28.70	26.85	125,500	48,900	2.1
21/07/2026	28.20	435,800	28.60	28.70	27.60	150,700	10,700	4.0
20/07/2026	28.20	389,200	30.10	30.85	28.20	19,700	8,700	0.3
17/07/2026	30.10	418,600	31.90	31.90	30.10	17,600	4,500	0.4
16/07/2026	31.70	485,500	31.50	32.25	29.75	109,200	6,100	3.1
15/07/2026	31.90	311,500	33.65	33.65	31.90	11,300	49,900	-1.3
14/07/2026	33.65	238,100	33	33.65	32.70	12,500	14,900	-0.1
13/07/2026	33	393,600	33.80	34.10	32.80	6,500	200	0.2
10/07/2026	33.80	381,900	32.40	34.40	32.40	36,200	25,900	0.3
09/07/2026	32.90	459,200	33.30	33.95	32.90	26,400	43,300	-0.6
08/07/2026	33.85	322,100	34.15	34.50	33.75	0	200	-0.0
07/07/2026	34.45	463,600	33.50	34.45	33.25	10,800	6,300	0.1
06/07/2026	34.50	1,912,200	35.60	35.60	33.15	157,400	1,000	5.4
03/07/2026	35.60	1,099,500	36.90	36.90	35	0	100	-0.0
02/07/2026	37.20	403,700	37.65	37.75	37.20	4,700	17,500	-0.5
01/07/2026	38	413,200	37.60	38	37.50	0	1,600	-0.1
30/06/2026	38.10	324,700	38	38.45	37.55	1,000	0	0.0
29/06/2026	38.10	338,900	37.35	38.20	37.25	29,500	4,200	1.0
26/06/2026	37.20	343,700	38.25	38.25	37.20	1,600	0	0.1
25/06/2026	38.25	175,200	38.60	38.60	38	300	4,500	-0.2
24/06/2026	38.60	375,700	38.60	39.20	37.95	0	1,200	-0.0
23/06/2026	38.60	268,400	39.15	39.30	38.60	0	1,800	-0.1
22/06/2026	39.50	365,800	39.30	39.60	38.75	0	24,800	-1.0
19/06/2026	39.60	374,600	39.90	40.35	39.55	200	17,400	-0.7
18/06/2026	40.40	314,300	40.60	40.60	39.80	0	0	0
17/06/2026	40.60	455,800	40.55	41	39.85	16,900	700	0.7
16/06/2026	40.60	417,200	39.55	40.65	39.50	38,300	5,600	1.3
15/06/2026	39.60	188,700	39.60	39.70	39.30	4,000	2,800	0.0
12/06/2026	39.45	167,200	39.15	39.55	39.15	4,500	0	0.2
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	-0.7
10/06/2026	39.35	299,200	38.76	39.35	38.61	400	10,500	-0.4
09/06/2026	38.71	194,600	38.91	39.30	38.61	3,700	4,200	-0.0
08/06/2026	39.35	303,500	39.25	39.35	38.71	20,000	17,500	0.1
05/06/2026	39.94	152,600	40.04	40.04	39.50	11,400	9,200	0.1
04/06/2026	40.14	200,200	40.19	40.19	39.60	5,300	1,000	0.2
03/06/2026	40.33	255,200	39.40	40.33	38.91	13,400	200	0.5
02/06/2026	39.74	458,000	40.04	40.04	38.51	18,200	3,800	0.6
01/06/2026	40.04	131,600	39.84	40.14	39.74	1,100	0	0.0
29/05/2026	39.84	215,600	39.74	39.84	39.40	20,200	500	0.8
28/05/2026	39.89	291,400	39.89	40.04	39.40	23,800	0	1.0
27/05/2026	40.09	225,300	40.33	40.33	39.84	0	2,400	-0.1
26/05/2026	40.33	321,000	40.09	40.58	39.65	500	11,400	-0.4
25/05/2026	39.99	254,600	39.45	39.99	39.40	0	35,300	-1.4
22/05/2026	40.04	325,800	39.99	40.04	39.15	2,400	1,800	0.0
21/05/2026	40.29	347,900	39.45	40.29	38.81	4,200	40,500	-1.4
20/05/2026	38.91	696,200	39.69	39.89	37.92	42,500	2,400	1.6
19/05/2026	39.89	417,900	40.78	40.83	39.84	0	24,100	-1.0
18/05/2026	40.78	828,900	39.55	40.78	38.66	42,300	5,400	1.5
15/05/2026	39.50	667,800	40.19	40.78	39.40	0	19,500	-0.8
14/05/2026	40.04	643,800	40.29	40.63	39.99	18,200	120,100	-4.2
13/05/2026	40.38	517,400	40.53	40.78	40.04	3,400	3,900	-0.0
12/05/2026	40.48	736,100	41.07	41.66	40.48	13,000	117,400	-4.3
11/05/2026	41.07	1,077,100	42.35	42.35	40.88	2,400	149,300	-6.2
08/05/2026	42.35	1,461,200	41.96	42.35	40.38	4,700	104,900	-4.2
07/05/2026	42.35	1,554,100	44.32	44.77	42.35	20,200	124,500	-4.7
06/05/2026	43.78	708,200	43.54	44.13	43.14	45,000	115,400	-3.1
05/05/2026	43.44	458,800	43.83	44.08	43.19	6,500	117,900	-4.9
04/05/2026	44.03	670,800	43.83	44.32	43.09	17,100	59,700	-1.9
01/05/2026	37.45	717,500	37.50	37.90	37	30,200	109,800	-3.0
30/04/2026	27	304,400	26.75	27	26.40	18,700	1,500	0.5

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 (2026-08-17)	0.20	0.74%	9,461,700	425,100	16.5	27 44.95 27.20
2 tháng (2026-07-20)	0.20	0.74%	17,837,900	528,000	16.6	27 44.95 27.20
3 tháng (2026-06-18)	0.20	0.74%	26,070,400	749,500	23.0	27 44.95 27.20
6 tháng (2026-03-20)	0.61	2.28%	53,560,900	1,951,000	60.8	26.59 45.11 27.20
12 tháng (2025-09-22)	0.61	2.28%	126,810,800	3,313,050	103.1	26.59 65.99 27.20
24 tháng (2024-09-26)	10.83	66.12%	288,357,300	6,870,050	178.4	16.37 65.99 27.20
36 tháng (2023-10-02)	9.26	51.61%	434,162,600	9,941,435	264.3	16.09 65.99 27.20
60 tháng (2021-10-12)	-7.16	-20.84%	813,481,700	12,345,593	307.9	10.71 65.99 27.20

CTCP Đạt Phương (dpg)

THỐNG KÊ GIAO DỊCH