Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/07/2023	33.66	1,136,300	32.29	33.66	31.94	13,100	300	0.4
06/07/2023	32.29	640,900	32.83	32.88	32.09	1,000	22,000	-0.7
05/07/2023	32.83	597,300	32.78	33.42	32.73	0	2,100	-0.1
04/07/2023	32.78	389,000	32.93	33.22	32.68	0	600	-0.0
03/07/2023	32.93	585,800	32.14	32.93	31.94	300	2,400	-0.1
30/06/2023	32.14	610,400	32.73	32.73	32.04	0	400	-0.0
29/06/2023	32.73	658,400	33.32	33.32	32.73	0	500	-0.0
28/06/2023	33.32	762,100	33.37	34.11	33.12	1,900	26,000	-0.8
27/06/2023	33.37	569,200	33.27	33.62	32.98	600	17,700	-0.6
26/06/2023	33.27	1,614,700	33.91	33.91	32.68	0	30,600	-1.0
23/06/2023	33.91	1,007,000	34.30	34.75	33.66	8,100	0	0.3
22/06/2023	34.30	1,127,800	33.91	34.45	33.91	11,000	100	0.4
21/06/2023	33.91	1,475,900	32.63	33.91	32.63	40,000	0	1.3
20/06/2023	32.63	499,900	31.85	32.78	31.85	0	0	0
19/06/2023	31.85	657,300	31.75	32.44	31.70	0	35,500	-1.2
16/06/2023	31.75	905,100	31.90	32.58	31.70	0	21,600	-0.7
15/06/2023	31.90	802,900	32.63	32.63	31.80	0	19,300	-0.6
14/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2023	32.63	689,400	33.03	33.62	32.63	0	8,200	-0.3
13/06/2023	33.03	810,300	33.17	33.79	32.88	9,200	10,200	-0.0
12/06/2023	33.17	1,527,900	32.26	33.50	32.17	21,200	0	0.7
09/06/2023	32.26	733,900	32.17	32.45	31.64	4,000	29,200	-0.8
08/06/2023	32.17	1,544,000	32.69	34.27	32.17	16,300	0	0.5
07/06/2023	32.69	947,000	32.26	32.98	32.45	34,200	10,200	0.8
06/06/2023	32.26	926,600	31.88	32.31	31.45	39,400	0	1.3
05/06/2023	31.88	1,280,800	32.45	32.83	31.74	200	6,100	-0.2
02/06/2023	32.45	1,000,800	32.45	33.31	32.36	14,500	24,000	-0.3
01/06/2023	32.45	969,600	32.45	33.41	32.17	10,200	23,200	-0.4
31/05/2023	32.45	1,328,200	31.88	32.93	31.98	5,500	6,200	-0.0
30/05/2023	31.88	1,175,200	32.26	32.60	31.50	2,800	400	0.1
29/05/2023	32.26	1,592,900	31.21	32.60	31.40	17,500	0	0.6
26/05/2023	31.21	1,554,600	29.97	31.40	30.11	29,700	0	1.0
25/05/2023	29.97	624,000	30.16	30.40	28.87	0	5,800	-0.2
24/05/2023	30.16	668,100	29.92	30.50	29.92	400	0	0.0
23/05/2023	29.92	632,700	30.16	30.40	29.83	100	1,500	-0.0
22/05/2023	30.16	751,400	29.21	30.64	29.49	0	0	0
19/05/2023	29.21	414,300	29.16	29.68	29.02	0	800	-0.0
18/05/2023	29.16	732,100	28.78	29.49	28.83	2,300	0	0.1
17/05/2023	28.78	1,727,500	30.16	30.26	28.78	0	18,100	-0.6
16/05/2023	30.16	893,900	29.97	30.45	29.97	0	3,500	-0.1
15/05/2023	29.97	1,709,100	31.26	31.59	29.97	0	29,700	-1.0
12/05/2023	31.26	1,090,900	31.02	31.78	30.83	18,900	0	0.6
11/05/2023	31.02	1,018,100	31.21	31.78	30.97	2,200	1,000	0.0
10/05/2023	31.21	1,105,700	30.59	31.50	30.59	30,500	0	1.0
09/05/2023	30.59	911,400	30.26	31.31	30.35	10,000	62,500	-1.7
08/05/2023	30.26	847,000	30.02	30.88	29.97	0	7,700	-0.2
05/05/2023	30.02	1,296,900	30.78	30.97	29.88	400	7,000	-0.2
04/05/2023	30.78	1,019,600	30.54	31.31	30.26	100	2,800	-0.1
28/04/2023	30.54	1,136,500	30.02	31.07	29.88	10,100	0	0.3
27/04/2023	30.02	1,420,000	30.26	30.97	29.97	13,900	0	0.4
26/04/2023	30.26	2,723,900	28.30	30.26	28.35	20,000	160,000	-4.4
25/04/2023	28.30	1,074,100	27.97	28.87	27.97	0	80,000	-2.4
24/04/2023	27.97	390,900	27.87	28.30	27.49	400	1,900	-0.0
21/04/2023	27.87	458,200	27.92	28.25	27.49	0	5,700	-0.2
20/04/2023	27.92	317,000	27.87	28.16	27.20	7,700	6,200	0.0

Page:
<<
3
4
5
>>

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