Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/02/2024	39.81	772,700	38.97	39.81	38.87	52,700	0	2.1
31/01/2024	38.97	1,428,400	39.22	40.10	38.97	146,700	9,400	5.5
30/01/2024	38.82	385,800	38.33	38.82	38.04	12,300	6,500	0.2
29/01/2024	38.33	255,400	38.24	38.63	38.04	0	0	0
26/01/2024	38.09	333,700	38.19	38.53	38.04	0	2,600	-0.1
25/01/2024	38.14	235,000	38.63	38.82	38.14	0	5,100	-0.2
24/01/2024	38.63	451,300	38.92	39.22	38.53	34,400	0	1.4
23/01/2024	38.78	742,500	38.33	38.92	38.24	23,500	32,200	-0.3
22/01/2024	38.33	429,500	38.53	38.63	37.84	0	41,200	-1.6
19/01/2024	38.53	450,500	38.73	38.97	38.19	11,500	900	0.4
18/01/2024	38.43	499,800	38.33	38.73	37.94	38,300	32,500	0.2
17/01/2024	38.33	529,300	38.24	39.22	38.24	0	11,700	-0.5
16/01/2024	38.04	331,100	37.15	38.04	37.15	0	40,000	-1.5
15/01/2024	37.45	639,500	37.94	38.14	37.15	200	6,100	-0.2
12/01/2024	37.74	1,147,100	38.33	38.33	37.45	51,600	64,400	-0.5
11/01/2024	38.78	607,900	39.12	39.27	38.33	0	4,700	-0.2
10/01/2024	39.12	931,300	39.41	39.76	38.63	11,800	3,800	0.3
09/01/2024	39.51	768,700	39.86	39.96	39.41	14,800	100	0.6
08/01/2024	39.71	879,600	40.40	40.50	39.66	44,800	0	1.8
05/01/2024	39.91	1,684,500	38.73	40.50	38.73	34,700	0	1.4
04/01/2024	38.92	891,100	38.78	39.32	38.33	20,100	34,900	-0.6
03/01/2024	38.73	498,400	38.33	38.92	37.94	7,300	21,700	-0.6
02/01/2024	38.33	660,500	39.07	39.12	37.99	0	27,400	-1.1
29/12/2023	38.97	482,000	38.73	39.12	38.33	75,100	0	3.0
28/12/2023	38.73	596,900	38.53	38.92	38.33	67,400	0	2.7
27/12/2023	38.53	432,200	38.43	38.68	38.19	34,000	100	1.3
26/12/2023	38.43	380,400	38.28	38.78	38.24	100	0	0.0
25/12/2023	38.28	504,700	37.94	38.43	37.74	0	0	0
22/12/2023	37.94	369,900	37.74	38.14	37.65	0	4,500	-0.2
21/12/2023	37.74	321,900	37.74	37.79	37.30	8,000	1,300	0.3
20/12/2023	37.74	249,900	37.35	37.89	37.35	11,200	0	0.4
19/12/2023	37.35	450,500	37.20	37.55	36.66	0	0	0
18/12/2023	37.20	346,900	37.65	37.99	37.20	20,000	4,400	0.6
15/12/2023	37.65	421,100	37.55	37.99	37.35	5,500	15,600	-0.4
14/12/2023	37.55	490,400	38.33	38.68	37.55	3,900	5,500	-0.1
13/12/2023	38.33	740,900	38.63	39.07	38.24	10,300	11,600	-0.1
12/12/2023	38.63	335,000	38.82	39.12	38.63	0	19,500	-0.8
11/12/2023	38.82	347,100	39.02	39.22	38.43	0	20,300	-0.8
08/12/2023	39.02	765,300	39.02	39.22	38.33	20,000	1,400	0.7
07/12/2023	39.02	1,094,400	40.15	40.30	38.43	0	19,200	-0.8
06/12/2023	40.15	842,700	39.12	40.20	39.02	11,100	0	0.4
05/12/2023	39.12	750,300	39.32	39.46	38.82	2,300	0	0.1
04/12/2023	39.32	1,244,400	37.74	39.81	38.24	22,600	10,000	0.5
01/12/2023	37.74	483,900	37.84	38.14	37.20	6,400	0	0.2
30/11/2023	37.84	629,800	38.04	38.43	37.69	20,000	10,700	0.4
29/11/2023	38.04	493,100	37.74	38.33	37.65	0	0	0
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

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 (2024-10-23)	-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