Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
29/04/2026	44.08	973,900	43.49	45.11	43.49	22,900	39,800	-0.8
28/04/2026	43.88	756,900	43.93	44.27	43.09	16,400	6,000	0.5
24/04/2026	43.59	2,120,300	41.76	43.78	40.93	61,700	0	2.7
23/04/2026	41.47	927,200	41.02	41.76	40.43	39,800	14,500	1.0
22/04/2026	41.76	586,000	41.71	41.86	40.93	6,000	7,000	0.0
21/04/2026	41.86	550,900	42.60	42.80	41.66	0	40,900	-1.8
20/04/2026	42.26	298,800	41.86	42.26	41.42	12,000	18,200	-0.3
17/04/2026	41.66	370,400	42.06	42.06	41.47	7,300	128,600	-5.1
16/04/2026	41.76	671,400	42.55	42.55	41.42	40,800	166,800	-5.4
15/04/2026	42.35	643,200	43.44	43.44	42.35	0	17,300	-0.8
14/04/2026	43.34	553,600	43.44	43.93	42.95	500	37,100	-1.6
13/04/2026	43.54	1,200,500	41.52	44.03	41.47	20,900	12,500	0.4
10/04/2026	42.11	499,900	43.04	43.14	42.06	800	0	0.0
09/04/2026	42.65	808,300	42.06	42.95	41.66	52,000	600	2.2
08/04/2026	42.11	820,100	41.57	42.35	40.98	16,300	3,600	0.5
07/04/2026	41.37	601,400	40.14	41.37	39.05	162,000	0	6.8
06/04/2026	39.99	334,200	40.58	40.68	39.69	20,500	6,500	0.6
03/04/2026	40.63	397,700	41.07	41.22	40.14	18,000	21,800	-0.2
02/04/2026	41.32	453,900	41.32	41.32	40.09	26,700	7,300	0.8
01/04/2026	41.52	513,500	42.21	42.21	41.07	0	9,400	-0.4
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	25,900	9,100	0.7
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	35,800	4,200	1.3
24/03/2026	39.20	347,300	39.01	39.89	38.41	36,500	41,500	-0.2
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	61,500	7,400	2.2
18/03/2026	40.78	557,500	40.58	40.98	39.74	1,600	68,000	-2.7
17/03/2026	41.22	317,700	41.27	41.27	40.38	5,900	37,100	-1.3
16/03/2026	41.37	584,100	40.19	41.37	39.69	125,000	84,000	1.8
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	181,000	333,200	-6.2
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	48,000	140,800	-4.2
02/03/2026	44.32	1,152,700	44.87	46.29	44.32	30,800	9,200	1.0
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	577,500	274,200	13.6
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
16/01/2026	41.37	766,800	41.37	41.37	40.58	272,000	60,100	8.9
15/01/2026	41.37	1,861,100	40.38	41.76	39.40	979,500	96,100	36.9
14/01/2026	40.24	879,100	39.89	40.53	39.20	193,100	14,800	7.2
13/01/2026	40.24	1,699,100	40.53	40.53	39.45	64,600	69,500	-0.2

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 (2026-09-07)	-2.70	-9.37%	6,123,500	-76,000	1.0	25.90 30.90 30.90
2 tháng (2026-08-06)	-3.60	-12.12%	13,133,600	-668,900	-16.8	25.90 30.90 30.90
3 tháng (2026-07-07)	-8.35	-24.24%	22,367,700	-314,500	-6.6	25.90 34.45 30.90
6 tháng (2026-04-08)	-16.01	-38.02%	56,677,500	-1,116,000	-42.4	25.90 44.08 30.90
12 tháng (2025-10-10)	-20.69	-44.21%	161,738,400	4,544,500	198.0	25.90 48.56 30.90
24 tháng (2024-10-15)	-7.44	-22.17%	485,494,600	5,565,245	149.9	25.59 50.73 30.90
36 tháng (2023-10-23)	5.21	24.93%	726,301,400	8,622,645	291.5	19.94 50.73 30.90
60 tháng (2021-11-01)	-22.69	-46.50%	1,180,836,300	9,371,483	303.1	10.71 54.52 30.90

CTCP Đạt Phương (dpg)

THỐNG KÊ GIAO DỊCH