Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/11/2023	37.74	764,000	37.35	37.74	36.37	0	5,200	-0.2
27/11/2023	37.35	1,069,500	38.53	39.41	37.35	500	500	-0.0
24/11/2023	38.53	1,094,200	38.53	38.82	36.96	16,000	6,500	0.4
23/11/2023	38.53	2,739,900	38.63	41.09	38.53	22,800	90,300	-2.8
22/11/2023	38.63	941,700	38.33	38.92	37.84	0	22,800	-0.9
21/11/2023	38.33	714,300	37.45	38.53	37.69	1,400	10,700	-0.4
20/11/2023	37.45	953,800	38.24	38.24	36.66	1,800	0	0.1
17/11/2023	38.24	1,375,100	39.32	39.51	37.55	22,000	0	0.9
16/11/2023	39.32	1,153,700	37.65	39.32	37.30	0	0	0
15/11/2023	37.65	858,100	37.65	38.53	37.45	0	12,300	-0.5
14/11/2023	37.65	850,800	37.79	38.38	37.15	0	26,400	-1.0
13/11/2023	37.79	914,300	37.94	38.33	36.86	10,000	32,700	-0.9
10/11/2023	37.94	1,690,700	38.43	39.22	37.69	0	15,400	-0.6
09/11/2023	38.43	1,465,900	38.04	39.12	37.60	25,000	49,400	-1.0
08/11/2023	38.04	1,358,400	35.73	38.09	35.58	45,000	2,400	1.6
07/11/2023	35.73	699,500	35.97	36.66	35.29	11,100	8,100	0.1
06/11/2023	35.97	873,300	35.38	35.97	35.04	25,400	500	0.9
03/11/2023	35.38	864,800	35.14	36.07	34.99	11,900	12,400	-0.0
02/11/2023	35.14	972,200	32.88	35.14	33.03	30,100	0	1.1
01/11/2023	32.88	938,900	32.93	32.93	31.31	10,500	4,100	0.2
31/10/2023	32.93	703,900	33.91	34.40	32.53	29,300	0	1.0
30/10/2023	33.91	717,800	34.11	34.89	33.91	6,400	0	0.2
27/10/2023	34.11	892,600	33.42	34.60	32.04	0	0	0
26/10/2023	33.42	1,604,600	35.19	35.19	32.73	30,000	18,900	0.4
25/10/2023	35.19	812,500	34.89	35.93	34.89	0	20,800	-0.8
24/10/2023	34.89	436,200	34.45	35.14	34.25	0	17,600	-0.6
23/10/2023	34.45	500,500	35.09	35.48	34.40	100	15,700	-0.6
20/10/2023	35.09	980,800	33.22	35.09	33.03	13,000	0	0.4
19/10/2023	33.22	789,100	32.93	33.86	31.90	60,200	800	2.0
18/10/2023	32.93	1,246,900	34.75	35.34	32.34	26,300	2,200	0.8
17/10/2023	34.75	748,500	36.96	37.45	34.75	5,200	500	0.2
16/10/2023	36.96	784,500	38.24	38.53	36.96	0	4,400	-0.2
13/10/2023	38.24	977,100	38.04	38.33	36.42	2,700	0	0.1
12/10/2023	38.04	599,100	37.89	38.73	37.60	300	1,900	-0.1
11/10/2023	37.89	1,120,700	37.06	37.89	36.17	1,700	5,300	-0.1
10/10/2023	37.06	783,400	36.61	37.55	36.86	1,300	300	0.0
09/10/2023	36.61	808,900	36.37	37.06	36.22	2,000	0	0.1
06/10/2023	36.37	618,600	35.19	36.37	34.01	8,400	0	0.3
05/10/2023	35.19	529,400	35.19	36.37	34.79	1,900	0	0.1
04/10/2023	35.19	837,300	34.65	35.78	33.76	4,200	800	0.1
03/10/2023	34.65	1,238,500	37.25	37.25	34.65	20,000	5,200	0.5
02/10/2023	37.25	478,600	36.56	37.79	36.27	0	28,600	-1.1
29/09/2023	36.56	670,300	36.07	37.15	36.02	22,000	66,800	-1.7
28/09/2023	36.07	512,800	36.86	36.86	35.78	100	8,500	-0.3
27/09/2023	36.86	803,600	35.29	36.86	34.40	38,300	8,200	1.1
26/09/2023	35.29	1,390,500	37.69	38.14	35.29	100,800	8,700	3.4
25/09/2023	37.69	1,035,600	40.50	40.50	37.69	8,600	32,200	-0.9
22/09/2023	40.50	1,898,400	43.49	43.49	40.50	96,400	81,100	0.6
21/09/2023	43.49	938,500	44.23	44.48	43.49	2,600	10,300	-0.3
20/09/2023	44.23	891,200	42.07	44.23	42.07	29,400	0	1.3
19/09/2023	42.07	1,266,400	43.10	43.44	41.58	100	29,500	-1.3
18/09/2023	43.10	876,000	43.25	44.13	42.95	0	0	0
15/09/2023	43.25	797,900	42.95	43.49	42.27	11,000	700	0.5
14/09/2023	42.95	974,800	44.23	44.48	42.56	1,600	24,300	-1.0
13/09/2023	44.23	1,182,800	44.67	45.95	43.84	0	28,600	-1.3
12/09/2023	44.67	1,085,800	43.00	44.67	42.51	67,000	0	2.9
11/09/2023	43.00	1,893,700	45.51	46.10	43.00	8,700	37,700	-1.3
08/09/2023	45.51	819,100	45.36	46.98	45.21	10,000	40,900	-1.4
07/09/2023	45.36	2,657,400	42.41	45.36	42.95	20,500	35,200	-0.7
06/09/2023	42.41	1,112,500	41.58	42.46	40.94	11,800	200	0.5
05/09/2023	41.58	756,600	41.58	42.17	41.09	13,700	33,400	-0.8
31/08/2023	41.58	1,255,900	40.54	41.77	40.74	14,900	0	0.6
30/08/2023	40.54	820,700	40.15	40.84	40.10	0	0	0
29/08/2023	40.15	955,000	39.66	40.99	39.66	900	3,600	-0.1
28/08/2023	39.66	621,400	39.02	39.66	39.07	16,100	1,000	0.6
25/08/2023	39.02	546,100	39.37	39.81	38.92	3,800	20,800	-0.7
24/08/2023	39.37	891,300	37.94	39.46	37.60	25,700	1,200	1.0
23/08/2023	37.94	483,900	38.33	38.73	37.94	3,000	0	0.1
22/08/2023	38.33	787,500	38.33	38.63	36.56	24,700	0	0.9
21/08/2023	38.33	1,033,200	38.48	38.73	37.06	99,600	6,000	3.6
18/08/2023	38.48	2,531,400	41.33	41.33	38.48	44,300	10,900	1.3
17/08/2023	41.33	935,000	42.02	42.76	41.33	100	5,000	-0.2
16/08/2023	42.02	1,041,800	42.90	42.90	41.77	23,000	30,800	-0.3
15/08/2023	42.90	813,800	42.85	43.15	42.12	2,500	100	0.1
14/08/2023	42.85	1,001,300	42.17	43.25	42.41	1,500	41,000	-1.7
11/08/2023	42.17	2,131,700	40.35	42.17	40.30	80,300	0	3.4
10/08/2023	40.35	990,300	40.00	41.18	39.81	0	3,900	-0.2
09/08/2023	40.00	1,211,200	40.84	40.84	39.96	14,800	9,200	0.2
08/08/2023	40.84	1,062,000	41.77	42.17	40.79	800	0	0.0
07/08/2023	41.77	769,000	41.77	42.56	41.58	1,200	7,500	-0.3
04/08/2023	41.77	1,070,600	40.99	42.07	40.79	1,000	0	0.0
03/08/2023	40.99	1,125,800	41.72	42.07	40.89	6,100	13,600	-0.3
02/08/2023	41.72	957,000	41.18	42.22	41.38	0	500	-0.0
01/08/2023	41.18	2,366,000	40.79	43.15	40.79	37,600	53,200	-0.7
31/07/2023	40.79	2,147,800	39.86	40.79	38.97	55,600	16,700	1.6
28/07/2023	39.86	1,463,100	40.30	40.59	39.32	8,100	200	0.3
27/07/2023	40.30	1,588,800	40.69	41.33	39.32	0	45,600	-1.9
26/07/2023	40.69	1,084,400	39.32	40.79	39.12	17,900	15,000	0.1
25/07/2023	39.32	1,835,000	39.81	39.91	38.87	132,800	800	5.3
24/07/2023	39.81	967,800	40.25	41.28	39.56	24,300	11,200	0.5
21/07/2023	40.25	1,280,200	39.22	41.18	39.02	0	39,900	-1.6
20/07/2023	39.22	1,687,300	38.48	39.71	38.24	43,900	2,000	1.7
19/07/2023	38.48	1,001,600	39.32	39.32	38.33	9,300	0	0.4
18/07/2023	39.32	1,716,500	38.63	40.20	37.94	300	0	0.0
17/07/2023	38.63	1,582,600	38.38	39.22	38.14	16,400	0	0.6
14/07/2023	38.38	2,376,600	37.01	39.27	37.74	14,900	5,900	0.3
13/07/2023	37.01	1,364,500	34.25	37.01	35.19	0	1,700	-0.1
12/07/2023	34.25	1,124,200	34.21	34.60	33.66	2,000	11,400	-0.3
11/07/2023	34.21	1,242,000	34.01	34.75	33.71	0	0	0
10/07/2023	34.01	1,504,600	33.66	34.79	33.91	1,400	1,000	0.0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	4.70	9.02%	16,461,300	-160,574	-9.2	52.10 56.80 56.80
2 tháng (2024-07-22)	4.10	7.78%	33,687,700	155,026	5.8	45.60 56.80 56.80
3 tháng (2024-06-20)	-3.20	-5.33%	60,861,100	-235,554	-17.0	45.60 60.90 56.80
6 tháng (2024-03-22)	13.36	30.74%	139,589,800	2,604,146	120.7	41.77 62 56.80
12 tháng (2023-09-25)	19.11	50.69%	243,849,200	3,119,846	141.7	32.88 62 56.80
24 tháng (2022-09-29)	21.96	63.03%	464,252,100	3,547,499	154.0	17.66 62 56.80
36 tháng (2021-10-04)	3.61	6.78%	703,246,200	3,506,984	133.0	17.66 89.91 56.80
60 tháng (2019-10-15)	28.73	102.35%	945,053,450	3,893,464	152.2	12.66 89.91 56.80

CTCP Đạt Phương (dpg)

THỐNG KÊ GIAO DỊCH