Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	30.80	1,058,400	30.30	31	29.90	40,300	84,200	0
22/10/2026	30.40	846,200	30	31.25	30	32,000	200	0
21/10/2026	30.15	879,900	29.90	30.25	29.50	37,400	36,000	0
20/10/2026	29.50	1,287,300	27.35	29.50	27.35	150,100	65,600	0
19/10/2026	27.60	307,700	27.60	28.05	27.30	200	27,300	0
16/10/2026	27.65	298,300	28	28.10	27.65	11,200	26,900	0
15/10/2026	27.65	509,100	27.10	27.75	26.90	46,900	40,600	0
14/10/2026	27.05	166,900	27.15	27.15	26.50	1,000	36,600	0
13/10/2026	27.15	412,400	27.70	28.20	26.90	9,100	48,800	0
12/10/2026	27.45	364,500	26.90	27.50	26.90	41,300	19,500	0
09/10/2026	26.85	445,000	26.15	26.85	25.80	59,200	25,300	0.9
08/10/2026	26.30	230,600	26.40	26.50	26	36,100	2,600	0.9
07/10/2026	26.40	153,300	26.30	26.45	26	8,100	5,000	0.1
06/10/2026	26.30	221,700	25.70	26.50	25.70	29,800	2,300	0.7
05/10/2026	26.10	253,100	25.90	26.10	25.75	19,400	12,500	0.2
02/10/2026	25.90	320,700	26.70	26.70	25.80	9,000	31,300	-0.6
01/10/2026	26.60	364,100	27.10	27.40	26.50	1,500	81,800	-2.1
30/09/2026	27.40	227,400	27.35	27.65	27.20	26,800	7,700	0.5
29/09/2026	27.50	177,900	27.50	27.65	27.10	7,600	35,300	-0.8
28/09/2026	27.80	538,300	28.05	28.05	26.80	34,400	31,300	0.1
25/09/2026	28	258,700	27.95	28	27.60	3,700	13,800	-0.3
24/09/2026	27.90	324,500	28	28	27.50	39,900	0	1.1
23/09/2026	27.90	531,200	27.25	28.35	27.25	81,200	43,200	1.1
22/09/2026	27.20	157,800	26.80	27.30	26.60	41,600	13,900	0.8
21/09/2026	26.80	235,600	27.15	27.15	26.65	0	19,500	-0.5
18/09/2026	27.10	354,600	27.75	27.75	26.80	200	90,700	-2.4
17/09/2026	27.45	317,400	27	27.60	26.80	57,900	30,800	0.7
16/09/2026	27.20	255,600	27.20	27.35	26.70	500	15,900	-0.4
15/09/2026	27.20	184,200	26.55	27.20	26.55	22,100	100	0.6
14/09/2026	27	304,400	26.75	27	26.40	18,700	1,500	0.5
11/09/2026	27.05	264,800	27.85	27.85	26.90	10,600	0	0.3
10/09/2026	27.70	198,000	27.75	27.95	27.20	5,500	500	0.1
09/09/2026	27.75	388,200	28.50	28.50	27.60	800	21,600	-0.6
08/09/2026	28.60	208,100	28.50	28.80	28.10	300	5,900	-0.2
07/09/2026	28.80	258,900	29	29	28.50	0	400	0.0
04/09/2026	29.10	274,800	28.90	29.20	28.60	0	5,300	-0.2
03/09/2026	28.90	240,300	29.65	29.65	28.90	1,000	36,000	-1.0
28/08/2026	29.65	442,900	29.50	29.65	29	400	53,800	-1.6
27/08/2026	29.55	293,800	30.10	30.10	29.50	0	38,000	-1.1
26/08/2026	30	340,400	30.10	30.25	29.80	0	46,200	-1.4
25/08/2026	30.30	687,900	30.60	31.25	30	8,600	62,100	-1.6
24/08/2026	30.50	627,500	30.10	30.70	29.90	98,300	34,500	1.9
21/08/2026	30	453,000	28.90	30.35	28.55	75,300	3,300	2.1
20/08/2026	29	515,500	30	30	28.60	0	74,900	-2.2
19/08/2026	30	300,800	29.95	30.15	29.50	1,700	35,600	-1.0
18/08/2026	30.25	261,300	30.20	30.35	29.90	1,700	42,500	-1.2
17/08/2026	30.15	202,100	30	30.55	29.85	35,000	10,600	0.7
14/08/2026	30.50	332,300	30.15	30.65	30.05	38,900	13,900	0.8
13/08/2026	30.60	294,900	30.65	30.65	30.10	4,100	40,500	-1.1
12/08/2026	30.65	432,800	30.65	30.90	30.10	4,000	51,800	-1.5
11/08/2026	30.65	276,100	30.40	30.70	30.30	25,800	29,500	-0.1
10/08/2026	30.25	294,300	30.10	30.75	29.90	2,900	145,100	-4.3
07/08/2026	30	350,800	29.50	30	29.50	24,700	135,300	-3.3
06/08/2026	29.70	388,600	30.50	30.50	29.65	42,900	99,300	-1.7
05/08/2026	30.60	630,700	31.50	32.15	30.60	126,700	131,600	-0.1
04/08/2026	31	862,600	29	31	28.80	213,300	27,200	5.6
03/08/2026	29	629,600	27.70	29.50	27.35	46,200	86,000	-1.2
31/07/2026	27.70	323,100	28	28.10	27.10	0	90,500	-2.5
30/07/2026	28.10	407,200	27.25	28.15	27.10	20,100	78,400	-1.6
29/07/2026	27.20	275,900	27.50	27.50	26.65	8,600	57,800	-1.3
28/07/2026	26.95	304,900	26	27.30	25.50	93,900	13,100	2.1
27/07/2026	26.05	206,600	26.85	27.15	26.05	15,000	30,500	-0.4
24/07/2026	26.90	225,800	26.90	27	26.25	0	87,400	-2.3
23/07/2026	27.20	529,300	26.85	27.30	25.50	150,500	24,200	3.3
22/07/2026	26.85	539,300	27.65	28.70	26.85	125,500	48,900	2.1
21/07/2026	28.20	435,800	28.60	28.70	27.60	150,700	10,700	4.0
20/07/2026	28.20	389,200	30.10	30.85	28.20	19,700	8,700	0.3
17/07/2026	30.10	418,600	31.90	31.90	30.10	17,600	4,500	0.4
16/07/2026	31.70	485,500	31.50	32.25	29.75	109,200	6,100	3.1
15/07/2026	31.90	311,500	33.65	33.65	31.90	11,300	49,900	-1.3
14/07/2026	33.65	238,100	33	33.65	32.70	12,500	14,900	-0.1
13/07/2026	33	393,600	33.80	34.10	32.80	6,500	200	0.2
10/07/2026	33.80	381,900	32.40	34.40	32.40	36,200	25,900	0.3
09/07/2026	32.90	459,200	33.30	33.95	32.90	26,400	43,300	-0.6
08/07/2026	33.85	322,100	34.15	34.50	33.75	0	200	0.0
07/07/2026	34.45	463,600	33.50	34.45	33.25	10,800	6,300	0.1
06/07/2026	34.50	1,912,200	35.60	35.60	33.15	157,400	1,000	5.4
03/07/2026	35.60	1,099,500	36.90	36.90	35	0	100	0.0
02/07/2026	37.20	403,700	37.65	37.75	37.20	4,700	17,500	-0.5
01/07/2026	38	413,200	37.60	38	37.50	0	1,600	-0.1
30/06/2026	38.10	324,700	38	38.45	37.55	1,000	0	0.0
29/06/2026	38.10	338,900	37.35	38.20	37.25	29,500	4,200	1.0
26/06/2026	37.20	343,700	38.25	38.25	37.20	1,600	0	0.1
25/06/2026	38.25	175,200	38.60	38.60	38	300	4,500	-0.2
24/06/2026	38.60	375,700	38.60	39.20	37.95	0	1,200	0.0
23/06/2026	38.60	268,400	39.15	39.30	38.60	0	1,800	-0.1
22/06/2026	39.50	365,800	39.30	39.60	38.75	0	24,800	-1.0
19/06/2026	39.60	374,600	39.90	40.35	39.55	200	17,400	-0.7
18/06/2026	40.40	314,300	40.60	40.60	39.80	0	0	0
17/06/2026	40.60	455,800	40.55	41	39.85	16,900	700	0.7
16/06/2026	40.60	417,200	39.55	40.65	39.50	38,300	5,600	1.3
15/06/2026	39.60	188,700	39.60	39.70	39.30	4,000	2,800	0.0
12/06/2026	39.45	167,200	39.15	39.55	39.15	4,500	0	0.2
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

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 30.80 30.80
2 tháng (2026-08-06)	-3.60	-12.12%	13,133,600	-668,900	-16.8	25.90 30.80 30.80
3 tháng (2026-07-07)	-8.35	-24.24%	22,367,700	-314,500	-6.6	25.90 34.45 30.80
6 tháng (2026-04-08)	-16.01	-38.02%	56,677,500	-1,116,000	-42.4	25.90 44.08 30.80
12 tháng (2025-10-10)	-20.69	-44.21%	161,738,400	4,544,500	198.0	25.90 48.56 30.80
24 tháng (2024-10-15)	-7.44	-22.17%	485,494,600	5,565,245	149.9	25.59 50.73 30.80
36 tháng (2023-10-23)	5.21	24.93%	726,301,400	8,622,645	291.5	19.94 50.73 30.80
60 tháng (2021-11-01)	-22.69	-46.50%	1,180,836,300	9,371,483	303.1	10.71 54.52 30.80

CTCP Đạt Phương (dpg)

THỐNG KÊ GIAO DỊCH