Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/04/2023	29.59	2,317,900	27.87	29.59	27.54	16,100	106,300	-2.8
11/04/2023	27.87	600,100	27.16	27.87	26.77	11,500	600	0.3
10/04/2023	27.16	882,000	27.68	28.25	27.16	10,200	46,100	-1.0
07/04/2023	27.68	751,900	27.82	28.11	27.25	10	4,900	-0.1
06/04/2023	27.82	1,311,200	28.63	29.35	27.68	0	4,000	-0.1
05/04/2023	28.63	914,400	28.01	28.87	27.87	0	200	-0.0
04/04/2023	28.01	752,400	28.16	28.30	27.92	1,400	300	0.0
03/04/2023	28.16	1,198,200	27.01	28.35	27.59	2,300	22,000	-0.6
31/03/2023	27.01	844,600	26.58	27.06	26.44	40,900	4,100	1.0
30/03/2023	26.58	649,100	26.25	27.06	26.44	0	4,200	-0.1
29/03/2023	26.25	264,600	26.39	26.44	26.11	20,800	700	0.6
28/03/2023	26.39	501,100	26.58	26.92	26.39	1,700	30,300	-0.8
27/03/2023	26.58	444,400	26.06	26.68	26.01	40,000	0	1.1
24/03/2023	26.06	590,600	25.58	26.20	25.72	300	0	0.0
23/03/2023	25.58	235,000	25.68	25.68	25.44	1,100	100	0.0
22/03/2023	25.68	205,400	25.49	25.82	25.49	30,000	0	0.8
21/03/2023	25.49	287,300	25.10	25.63	25.01	0	800	-0.3
20/03/2023	25.10	505,400	25.91	26.34	25.10	0	7,200	-0.2
17/03/2023	25.91	264,800	26.15	26.63	25.87	4,200	10,000	-0.2
16/03/2023	26.15	198,600	26.92	26.92	26.06	3,700	0	0.1
15/03/2023	26.92	768,300	25.39	27.01	25.77	94,600	0	2.7
14/03/2023	25.39	759,500	26.58	26.77	25.20	31,100	30,800	0.0
13/03/2023	26.58	551,600	27.49	27.49	26.54	16,200	1,200	0.4
10/03/2023	27.49	461,700	27.82	27.82	27.20	9,000	1,300	0.2
09/03/2023	27.82	658,400	27.44	28.01	27.44	5,100	0	0.1
08/03/2023	27.44	543,000	26.82	27.44	26.34	6,600	4,000	0.1
07/03/2023	26.82	371,200	27.06	27.30	26.73	100	8,000	-0.2
06/03/2023	27.06	687,900	26.39	27.39	26.73	12,400	5,500	0.2
03/03/2023	26.39	486,500	27.30	27.44	26.30	0	5,400	-0.1
02/03/2023	27.30	244,600	27.59	27.68	27.20	0	27,000	-0.8
01/03/2023	27.59	381,500	26.73	27.59	26.25	4,900	500	0.1
28/02/2023	26.73	457,400	26.30	26.92	25.82	14,400	30,800	-0.5
27/02/2023	26.30	580,700	27.97	27.97	26.30	100	8,200	-0.2
24/02/2023	27.97	401,500	29.06	29.06	27.73	0	9,000	-0.3
23/02/2023	29.06	956,700	28.73	29.06	27.25	1,400	23,000	-0.7
22/02/2023	28.73	1,378,400	30.35	30.35	28.73	28,900	14,800	0.4
21/02/2023	30.35	1,358,300	30.07	30.93	29.97	16,600	8,800	0.2
20/02/2023	30.07	1,173,400	28.49	30.16	28.54	23,000	12,900	0.3
17/02/2023	28.49	640,300	28.83	29.40	28.35	1,800	40,900	-1.2
16/02/2023	28.83	422,100	28.35	29.02	28.16	11,400	2,900	0.3
15/02/2023	28.35	654,300	27.30	28.92	26.73	21,000	17,000	0.1
14/02/2023	27.30	352,600	26.73	27.44	26.25	11,600	3,900	0.2
13/02/2023	26.73	1,193,700	28.73	28.73	26.73	0	49,300	-1.4
10/02/2023	28.73	473,700	29.54	29.54	28.68	12,900	0	0.4
09/02/2023	29.54	464,300	29.59	30.07	29.02	3,300	0	0.1
08/02/2023	29.59	641,300	29.45	30.35	28.35	9,600	0	0.3
07/02/2023	29.45	660,600	30.31	31.07	29.21	300	800	-0.0
06/02/2023	30.31	569,700	30.40	30.54	29.11	3,247	0	0.1
03/02/2023	30.40	707,800	29.92	31.12	29.88	20,100	40,600	-0.7
02/02/2023	29.92	1,678,600	31.55	31.59	29.35	20,000	0	0.6
01/02/2023	31.55	1,510,300	33.88	34.65	31.55	31,500	26,900	0.2
31/01/2023	33.88	1,043,500	33.22	33.88	32.26	0	0	0.1
30/01/2023	33.22	1,073,500	33.74	35.03	33.22	0	0	0.1
27/01/2023	33.74	637,200	33.79	34.55	33.46	7,100	4,100	0.1
19/01/2023	33.79	1,393,200	31.93	34.12	31.64	800	2,700	-0.1
18/01/2023	31.93	1,534,100	30.83	32.45	31.69	5,800	25,500	-0.7
17/01/2023	30.83	941,200	28.83	30.83	28.92	4,000	21,600	-0.6
16/01/2023	28.83	346,700	28.83	29.02	28.35	1,200	1,000	0.0
13/01/2023	28.83	520,300	28.83	29.40	28.30	0	8,800	-0.3
12/01/2023	28.83	387,800	28.63	28.92	27.78	15,800	600	0.5
11/01/2023	28.63	515,200	28.59	29.21	28.44	900	4,100	-0.1
10/01/2023	28.59	846,800	28.11	29.06	27.16	8,000	27,700	-0.6
09/01/2023	28.11	327,400	28.16	28.54	27.78	14,000	25,200	-0.3
06/01/2023	28.16	606,800	28.16	28.63	27.59	33,500	6,300	0.8
05/01/2023	28.16	521,700	28.30	28.63	27.68	3,300	27,000	-0.7
04/01/2023	28.30	527,500	28.63	29.78	28.16	0	33,800	-1.0
03/01/2023	28.63	879,900	27.20	28.83	26.96	9,100	110,200	-3.0
30/12/2022	27.20	467,700	26.06	27.20	25.72	99,100	5,700	2.7
29/12/2022	26.06	622,200	25.58	26.15	25.29	50,200	3,400	1.3
28/12/2022	25.58	287,800	25.29	25.63	24.82	24,200	7,200	0.5
27/12/2022	25.29	365,100	24.01	25.29	23.86	29,400	700	0.8
26/12/2022	24.01	436,400	25.72	25.72	24.01	43,800	14,000	0.7
23/12/2022	25.72	314,500	26.06	26.06	25.15	37,800	25,700	0.3
22/12/2022	26.06	321,200	26.25	26.82	24.96	20,400	34,900	-0.4
21/12/2022	26.25	772,000	25.34	26.25	23.58	49,600	13,000	1.0
20/12/2022	25.34	1,003,800	27.20	27.54	25.34	25,200	8,200	0.5
19/12/2022	27.20	838,300	28.16	29.30	27.20	21,100	24,400	-0.1
16/12/2022	28.16	747,500	27.97	28.35	26.82	77,600	13,500	1.9
15/12/2022	27.97	538,600	28.16	28.16	26.73	3,500	17,400	-0.4
14/12/2022	28.16	554,400	28.25	28.92	27.20	40,000	39,300	0.0
13/12/2022	28.25	1,100,000	27.68	28.25	25.77	91,000	4,900	2.5
12/12/2022	27.68	1,091,700	29.68	29.97	27.68	105,300	42,900	1.8
09/12/2022	29.68	776,600	28.63	30.45	27.78	20,700	51,800	-1.0
08/12/2022	28.63	1,079,900	27.39	29.16	27.39	22,900	60,900	-1.1
07/12/2022	27.39	887,300	27.68	29.40	26.92	1,100	43,300	-1.2
06/12/2022	27.68	1,754,600	27.01	28.87	25.91	31,100	78,900	-1.4
05/12/2022	27.01	1,014,400	27.30	28.06	26.73	1,500	18,100	-0.5
02/12/2022	27.30	854,500	26.25	27.59	25.39	108,600	0	3.1
01/12/2022	26.25	856,700	27.78	29.40	26.25	400	34,200	-0.9
30/11/2022	27.78	922,200	25.96	27.78	25.20	52,900	6,300	1.4
29/11/2022	25.96	955,300	25.63	26.73	24.72	107,100	29,000	2.1
28/11/2022	25.63	470,500	23.96	25.63	25.39	0	100	-0.0
25/11/2022	23.96	738,700	22.43	23.96	22.91	24,500	22,700	0.0
24/11/2022	22.43	689,700	21.00	22.43	20.33	14,002	1,460	0.3
23/11/2022	21.00	526,300	21.76	21.81	20.86	0	12,700	-0.3
22/11/2022	21.76	1,339,800	21.33	22.81	21.33	103,800	6,700	2.2
21/11/2022	21.33	441,500	19.95	21.33	20.43	0	2,000	-0.0
18/11/2022	19.95	781,400	19.38	20.52	18.09	9,600	18,000	-0.2
17/11/2022	19.38	423,300	18.85	19.95	18.95	400	21,200	-0.4
16/11/2022	18.85	1,411,000	17.66	18.85	16.47	38,000	700	0.7

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	-2.70	-4.86%	20,136,100	-191,500	-9.2	50.40 57.70 52
2 tháng (2024-09-16)	-1.10	-2.04%	40,106,500	-717,500	-38.2	50.40 57.90 52
3 tháng (2024-08-19)	0.80	1.54%	52,851,800	-647,974	-34.5	50.40 57.90 52
6 tháng (2024-05-20)	-3.03	-5.41%	127,066,900	-1,023,754	-61.3	45.60 62 52
12 tháng (2023-11-21)	14.57	38%	242,647,900	2,467,946	111.1	37.20 62 52
24 tháng (2022-11-28)	27.27	106.41%	470,902,100	2,950,903	126.8	24.01 62 52
36 tháng (2021-12-01)	-27.64	-34.32%	685,760,300	3,521,384	153.4	17.66 80.92 52
60 tháng (2019-12-12)	24.83	88.45%	975,743,860	3,385,454	125.8	12.66 89.91 52

CTCP Đạt Phương (dpg)

THỐNG KÊ GIAO DỊCH