Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/02/2022	51.51	624,300	50.57	52.91	50.57	46,900	0	2.6
07/02/2022	50.57	1,165,800	54.32	54.79	50.57	9,100	8,900	0.0
28/01/2022	54.32	1,903,200	54.22	54.32	50.48	39,400	1,800	2.1
27/01/2022	54.22	376,200	58.25	58.25	54.22	0	0	0
26/01/2022	58.25	507,900	62.56	63.68	58.25	100	14,200	0
25/01/2022	62.56	614,400	64.90	64.90	60.59	13,400	8,800	0.3
24/01/2022	64.90	473,800	65.93	67.24	62.09	2,400	23,700	-1.5
21/01/2022	65.93	518,900	63.68	67.43	64.71	0	43,000	-3.0
20/01/2022	63.68	400,400	62.19	65.65	60.87	6,200	4,000	0.2
19/01/2022	62.19	618,500	63.59	65.56	59.38	31,100	5,700	1.7
18/01/2022	63.59	734,700	68.55	68.55	63.59	26,200	8,000	1.3
17/01/2022	68.55	180,600	69.77	71.18	68.46	900	45,300	-3.2
14/01/2022	69.77	777,900	68.46	71.18	64.15	45,600	6,200	2.8
13/01/2022	68.46	896,900	73.52	73.61	68.46	6,000	38,100	-2.4
12/01/2022	73.52	1,124,400	74.92	74.92	69.68	3,500	15,900	-0.9
11/01/2022	74.92	936,600	76.33	76.79	73.52	12,100	34,000	-1.7
10/01/2022	76.33	937,700	79.60	79.79	74.92	400	50,700	-4.2
07/01/2022	79.60	1,027,800	74.92	79.60	73.99	300	100	0.0
06/01/2022	74.92	817,400	74.64	77.26	74.45	300	31,800	-2.5
05/01/2022	74.64	1,709,100	70.24	74.92	70.33	48,800	2,100	3.6
04/01/2022	70.24	1,075,900	70.24	71.18	68.83	5,700	16,900	-0.8
31/12/2021	70.24	335,200	70.43	71.08	68.37	3,400	5,500	-0.2
30/12/2021	70.43	506,500	70.80	70.80	69.30	4,200	10,000	-0.4
29/12/2021	70.80	590,400	71.18	71.36	69.30	22,200	4,400	1.3
28/12/2021	71.18	909,800	69.02	71.27	69.02	19,900	0	1.5
27/12/2021	69.02	576,100	66.96	69.30	67.06	20,200	0	1.5
24/12/2021	66.96	796,300	67.24	67.90	63.68	19,700	13,800	0.4
23/12/2021	67.24	968,300	69.21	69.21	65.09	21,000	22,600	-0.1
22/12/2021	69.21	1,136,800	70.71	70.71	66.96	15,300	26,500	-0.8
21/12/2021	70.71	444,900	71.18	71.18	69.40	2,900	2,000	0.1
20/12/2021	71.18	1,031,400	71.46	71.46	69.12	2,800	33,600	-2.3
17/12/2021	71.46	2,099,300	66.87	71.46	68.37	51,000	6,600	3.4
16/12/2021	66.87	997,100	70.24	70.24	66.02	7,700	11,500	-0.3
15/12/2021	70.24	2,321,100	69.68	70.24	65.09	82,800	0	5.9
14/12/2021	69.68	1,512,200	74.92	74.92	69.68	7,600	3,200	0.3
13/12/2021	74.92	1,212,300	77.26	77.26	74.92	14,300	3,300	0.9
10/12/2021	77.26	789,200	77.54	77.64	76.23	20,600	1,500	1.6
09/12/2021	77.54	826,200	77.54	78.11	75.67	13,800	8,200	0.5
08/12/2021	77.54	845,500	76.70	78.11	74.55	22,800	6,300	1.3
07/12/2021	76.70	894,800	73.99	76.70	70.24	76,300	200	5.8
06/12/2021	73.99	528,900	79.51	80.54	73.99	500	2,100	-0.1
03/12/2021	79.51	846,600	80.92	81.29	76.79	5,400	31,000	-2.1
02/12/2021	80.92	931,700	80.54	81.38	78.48	32,500	2,300	2.6
01/12/2021	80.54	954,900	81.85	81.85	78.67	2,200	10,600	-0.7
30/11/2021	81.85	1,314,600	83.73	84.29	80.54	200	15,600	-1.4
29/11/2021	83.73	828,100	83.35	85.22	81.48	30,200	6,600	0
26/11/2021	83.35	780,800	84.76	86.07	81.57	300	75,300	-6.7
25/11/2021	84.76	895,000	85.13	86.16	82.51	13,900	5,700	0.7
24/11/2021	85.13	1,197,200	86.91	87.28	83.16	5,100	0	0.5
23/11/2021	86.91	939,400	82.60	86.91	80.07	35,700	3,900	2.8
22/11/2021	82.60	1,698,000	88.78	88.78	82.60	12,400	70,900	-5.3
19/11/2021	88.78	1,268,400	89.91	93.46	83.63	9,200	78,100	-6.6
18/11/2021	89.91	1,158,900	85.79	89.91	85.79	2,200	7,000	-0.5
17/11/2021	85.79	1,111,500	82.79	86.07	83.16	60,700	0	5.5
16/11/2021	82.79	1,459,800	80.35	84.19	80.35	86,600	2,000	7.5
15/11/2021	80.35	1,909,000	81.38	81.38	77.83	6,400	29,700	-2.0
12/11/2021	81.38	1,313,000	82.04	82.04	78.67	600	25,800	-2.1
11/11/2021	82.04	1,148,000	81.38	83.26	79.14	2,000	98,700	-8.3
10/11/2021	81.38	1,121,700	79.42	81.38	79.60	26,200	3,700	1.9
09/11/2021	79.42	1,589,700	79.51	80.54	77.54	19,400	5,000	1.2
08/11/2021	79.51	1,470,800	81.57	81.57	78.11	5,900	57,900	-4.4
05/11/2021	81.57	1,384,500	83.35	84.19	80.07	700	60,800	-5.3
04/11/2021	83.35	4,185,800	79.32	83.35	73.80	104,900	45,900	2.2
03/11/2021	79.32	2,318,300	85.22	86.44	79.32	4,100	34,100	-2.6
02/11/2021	85.22	1,004,300	80.45	85.60	79.42	21,900	51,100	-2.6
01/11/2021	80.45	1,418,400	79.60	81.48	78.57	2,100	58,300	-4.8
29/10/2021	79.60	990,100	74.92	79.60	74.08	11,800	71,800	-4.9
28/10/2021	74.92	1,346,400	70.15	74.92	70.24	2,500	8,700	-0.5
27/10/2021	70.15	1,577,800	69.30	70.80	68.37	3,900	58,500	-4.0
26/10/2021	69.30	937,300	66.49	69.30	65.09	44,800	11,200	2.4
25/10/2021	66.49	993,300	65.37	68.37	66.02	13,500	34,700	-1.5
22/10/2021	65.37	1,004,500	63.31	66.02	62.75	25,700	5,400	1.4
21/10/2021	63.31	1,488,500	62.65	63.68	60.41	8,300	19,200	-0.7
20/10/2021	62.65	752,500	62.75	63.03	59.94	6,000	43,100	-2.5
19/10/2021	62.75	757,600	62.56	63.68	61.62	2,200	28,800	-1.8
18/10/2021	62.56	929,400	60.69	64.15	60.59	11,600	9,100	0.2
15/10/2021	60.69	616,300	60.41	60.87	59.94	2,700	5,900	-0.2
14/10/2021	60.41	1,229,600	59.94	61.81	59.47	8,000	33,000	-1.6
13/10/2021	59.94	1,593,200	56.66	59.94	56.75	26,600	15,700	0.7
12/10/2021	56.66	787,900	57.60	58.06	56.10	300	23,200	-1.4
11/10/2021	57.60	961,400	55.63	58.06	55.72	18,200	0	0.9
08/10/2021	55.63	1,115,900	53.94	55.72	53.94	8,600	51,600	-2.5
07/10/2021	53.94	453,900	53.38	54.22	52.54	6,900	300	0.4
06/10/2021	53.38	913,100	52.45	53.85	51.51	3,600	5,700	-0.1
05/10/2021	52.45	2,582,300	53.19	54.32	51.42	22,500	69,700	-2.6
04/10/2021	53.19	1,330,200	50.10	53.29	50.20	56,400	4,900	2.9
01/10/2021	50.10	896,900	50.38	50.48	49.26	25,000	3,500	1.2
30/09/2021	50.38	800,200	50.38	51.51	48.70	24,400	28,800	-0.2
29/09/2021	50.38	851,200	48.23	50.48	47.58	18,500	36,000	-0.9
28/09/2021	48.23	962,800	47.11	48.23	46.45	33,400	500	1.7
27/09/2021	47.11	1,508,200	46.12	47.76	45.80	400	14,100	-0.7
24/09/2021	46.12	626,900	46.08	47.20	45.42	14,200	0	0.7
23/09/2021	46.08	1,083,400	45.89	47.29	45.00	400	92,900	-4.5
22/09/2021	45.89	2,317,800	42.89	45.89	43.08	40,500	500	1.9
21/09/2021	42.89	1,386,700	42.75	43.55	41.07	3,900	14,300	-0.5
20/09/2021	42.75	1,760,400	42.05	43.08	41.21	11,200	3,000	0.4
17/09/2021	42.05	700,100	41.39	42.14	40.65	1,900	17,300	-0.7
16/09/2021	41.39	1,293,400	39.80	41.58	39.90	15,900	400	0.7
15/09/2021	39.80	1,464,400	39.19	39.80	38.40	35,100	12,600	0.9
14/09/2021	39.19	721,600	39.24	39.61	38.40	200	20,900	-0.9

Page:
<<
7
8
9
>>

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