Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/04/2021	25.03	1,110,200	24.80	25.13	24.28	21,900	2,800	0.7
16/04/2021	24.80	1,038,200	23.43	24.80	23.17	6,600	5,700	0.0
15/04/2021	23.43	402,600	23.82	23.82	23.24	10,200	6,800	0.1
14/04/2021	23.82	684,900	23.17	23.82	22.84	38,900	500	1.4
13/04/2021	23.17	953,500	23.69	23.76	22.78	300	3,900	-0.1
12/04/2021	23.69	693,600	23.40	24.25	23.37	17,400	13,700	0.2
09/04/2021	23.40	499,200	23.63	24.02	23.20	11,400	700	0.4
08/04/2021	23.63	646,800	23.30	23.76	23.04	9,000	600	0.3
07/04/2021	23.30	798,700	23.50	24.02	23.04	100	3,300	-0.1
06/04/2021	23.50	834,300	24.05	24.64	23.17	8,600	3,500	0.2
05/04/2021	24.05	977,300	22.49	24.05	22.98	12,600	200	0.5
02/04/2021	22.49	979,200	21.67	22.78	22.00	20,000	600	0.7
01/04/2021	21.67	769,700	21.54	22.16	21.44	6,300	143,600	-4.6
31/03/2021	21.54	447,700	21.74	22.13	21.15	600	4,100	-0.1
30/03/2021	21.74	977,600	21.28	22.00	21.54	0	800	-0.0
29/03/2021	21.28	1,488,600	19.91	21.28	20.36	12,200	5,600	0.2
26/03/2021	19.91	786,800	19.25	20.07	19.09	4,400	600	0.1
25/03/2021	19.25	336,100	18.99	19.45	18.93	1,000	0	0.0
24/03/2021	18.99	363,900	19.32	19.58	18.83	0	0	0
23/03/2021	19.32	359,000	19.97	19.97	19.12	600	200	0.0
22/03/2021	19.97	147,700	20.04	20.10	19.65	0	3,500	-0.1
19/03/2021	20.04	130,400	20.36	20.36	19.91	0	0	0
18/03/2021	20.36	180,300	20.36	20.50	20.04	100	0	0.0
17/03/2021	20.36	335,200	20.01	20.69	19.81	3,700	0	0.1
16/03/2021	20.01	159,800	20.36	20.40	19.91	0	0	0
15/03/2021	20.36	243,200	20.50	20.56	20.01	0	14,700	-0.5
12/03/2021	20.50	585,900	20.14	20.82	20.23	400	5,900	-0.2
11/03/2021	20.14	342,400	19.84	20.17	19.84	0	6,900	-0.2
10/03/2021	19.84	167,900	19.94	19.97	19.45	1,800	2,500	-0.0
09/03/2021	19.94	247,800	20.04	20.17	19.45	2,900	1,500	0.0
08/03/2021	20.04	384,500	19.25	20.23	19.25	87,800	0	2.6
05/03/2021	19.25	254,600	19.32	19.32	18.60	22,000	0	0.6
04/03/2021	19.32	239,800	19.94	19.97	18.93	0	2,000	-0.1
03/03/2021	19.94	507,800	19.42	20.43	19.19	2,800	2,200	0.0
02/03/2021	19.42	280,000	19.09	19.45	19.09	50,200	500	1.5
01/03/2021	19.09	236,000	18.99	19.25	19.06	300	0	0.0
26/02/2021	18.99	243,500	18.99	19.06	18.34	3,900	300	0.1
25/02/2021	18.99	379,500	18.80	19.12	18.80	300	4,400	-0.1
24/02/2021	18.80	439,400	19.12	19.58	18.73	0	2,200	-0.1
23/02/2021	19.12	449,300	18.54	19.39	18.60	0	8,400	-0.2
22/02/2021	18.54	411,700	18.21	18.99	17.95	4,400	3,100	0.0
19/02/2021	18.21	268,500	18.21	18.47	17.95	300	400	-0.0
18/02/2021	18.21	235,700	18.28	18.57	17.95	1,700	0	0.0
17/02/2021	18.28	276,200	17.46	18.34	17.46	11,300	500	0.3
09/02/2021	17.46	243,700	16.84	17.49	16.84	400	300	0.0
08/02/2021	16.84	354,400	17.30	18.01	16.32	0	5,900	-0.2
05/02/2021	17.30	151,200	17.10	17.36	16.97	200	3,000	-0.1
04/02/2021	17.10	398,300	16.71	17.10	16.58	400	17,500	-0.4
03/02/2021	16.71	370,400	16.19	16.97	16.25	400	34,800	-0.9
02/02/2021	16.19	282,600	15.40	16.19	15.21	8,700	8,300	0.0
01/02/2021	15.40	402,800	16.19	16.38	15.27	1,300	56,300	-1.3
29/01/2021	16.19	495,600	15.96	16.38	15.01	6,700	6,600	-0.0
28/01/2021	15.96	606,300	17.13	17.13	15.96	24,300	1,400	0.6
27/01/2021	17.13	806,300	18.41	18.41	17.13	4,300	35,400	-0.9
26/01/2021	18.41	493,900	19.65	19.91	18.28	0	49,500	-1.5
25/01/2021	19.65	317,900	19.91	19.97	19.55	1,900	4,100	-0.1
22/01/2021	19.91	483,100	19.97	20.23	19.65	300	18,600	-0.6
21/01/2021	19.97	540,900	19.68	20.14	19.55	200	45,900	-1.4
20/01/2021	19.68	680,800	19.87	20.23	18.54	20,500	27,900	-0.2
19/01/2021	19.87	590,900	21.28	21.87	19.81	3,100	3,600	-0.0
18/01/2021	21.28	816,800	21.31	22.00	20.89	2,500	2,700	-0.0
15/01/2021	21.31	761,600	21.80	22.06	21.21	7,000	35,000	-0.9
14/01/2021	21.80	518,500	21.67	21.87	21.41	5,100	1,700	0.1
13/01/2021	21.67	626,400	22.39	22.49	21.67	10,200	0	0.3
12/01/2021	22.39	896,200	21.54	22.49	21.60	31,700	4,500	0.9
11/01/2021	21.54	802,100	21.67	21.87	21.25	0	1,900	-0.1
08/01/2021	21.67	714,700	22.06	22.13	21.41	2,800	3,800	-0.0
07/01/2021	22.06	1,011,800	21.25	22.39	21.28	20,300	5,000	0.5
06/01/2021	21.25	1,262,300	20.95	22.00	20.95	42,500	0	1.4
05/01/2021	20.95	762,000	21.21	21.21	20.76	6,100	0	0.2
04/01/2021	21.21	798,000	20.92	21.41	20.92	17,900	10,000	0.3
31/12/2020	20.92	431,860	21.02	21.15	20.63	7,210	360	0.2
30/12/2020	21.02	708,570	21.47	21.80	20.89	12,370	23,700	-0.4
29/12/2020	21.47	1,110,570	20.82	21.51	20.43	18,400	5,000	0.4
28/12/2020	20.82	1,049,850	21.05	21.41	20.56	10,000	6,460	0.1
25/12/2020	21.05	1,071,830	20.10	21.28	19.65	700	13,360	-0.4
24/12/2020	20.10	885,250	20.63	20.89	19.25	13,450	14,300	-0.0
23/12/2020	20.63	1,911,400	19.58	20.95	19.84	31,010	100	1.0
22/12/2020	19.58	747,150	19.06	19.58	18.96	22,560	8,630	0.4
21/12/2020	19.06	779,040	18.63	19.58	18.63	10,670	6,240	0.1
18/12/2020	18.63	586,850	18.67	18.93	18.60	2,310	9,820	-0.2
17/12/2020	18.67	739,470	19.12	19.22	18.54	3,000	7,010	-0.1
16/12/2020	19.12	558,480	19.12	19.25	19.06	10,240	0	0.3
15/12/2020	19.12	722,370	19.55	19.58	19.12	0	13,900	-0.4
14/12/2020	19.55	712,800	19.39	19.78	19.39	0	14,930	-0.4
11/12/2020	19.39	505,340	19.16	19.39	18.80	4,430	2,410	0.1
10/12/2020	19.16	631,630	19.61	19.84	19.16	2,150	1,360	0.0
09/12/2020	19.61	1,023,650	19.09	19.97	19.09	24,980	6,890	0.5
08/12/2020	19.09	464,380	19.09	19.39	19.09	0	4,320	-0.1
07/12/2020	19.09	548,350	19.06	19.58	18.86	200	720	-0.0
04/12/2020	19.06	543,570	19.48	19.58	18.96	8,000	5,270	0.1
03/12/2020	19.48	824,960	18.57	19.52	18.63	20,950	5,000	0.5
02/12/2020	18.57	509,030	18.47	18.83	18.47	13,310	4,650	0.2
01/12/2020	18.47	516,160	18.60	18.67	17.95	21,820	0	0.6
30/11/2020	18.60	506,290	18.86	19.25	18.60	11,190	8,130	0.1
27/11/2020	18.86	373,350	18.83	18.93	18.67	18,060	0	0.5
26/11/2020	18.83	489,610	18.60	19.06	18.60	7,200	0	0.2
25/11/2020	18.60	820,120	19.12	19.12	18.60	620	200	0.0
24/11/2020	19.12	1,168,960	19.91	20.23	18.60	11,990	410	0.3
23/11/2020	19.91	385,920	20.10	20.10	19.71	0	4,420	-0.1

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-5.90	-10.23%	19,320,800	-247,900	-12.5	50 57.70 52
2 tháng (2024-09-23)	-5.10	-8.96%	36,577,000	-321,700	-16.3	50 57.90 52
3 tháng (2024-08-26)	-1.10	-2.08%	51,301,800	-97,500	-4.5	50 57.90 52
6 tháng (2024-05-27)	-4.13	-7.38%	122,446,400	-527,600	-33.8	45.60 62 52
12 tháng (2023-11-28)	14.06	37.24%	238,413,200	3,049,100	141.7	37.20 62 52
24 tháng (2022-12-05)	24.79	91.76%	469,167,800	3,242,557	148.1	24.01 62 52
36 tháng (2021-12-08)	-25.74	-33.20%	683,928,300	3,941,738	174.9	17.66 80.07 52
60 tháng (2019-12-19)	23.98	86.20%	977,690,570	3,886,028	153.2	12.66 89.91 52

CTCP Đạt Phương (dpg)

THỐNG KÊ GIAO DỊCH