Tổng Công ty Phân bón và Hóa chất Dầu khí - CTCP (dpm)

19.25
-0.10
(-0.52%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

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) 		-0.70 -3.14% 73,208,600 -2,397,028 -22.8
19.25
23.10
19.25
2 tháng
(2026-08-06) 		0.10 0.47% 127,195,600 -586,128 19.0
19.25
23.30
19.25
3 tháng
(2026-07-07) 		0.39 1.85% 203,986,000 -2,634,828 -29.0
19.25
23.30
19.25
6 tháng
(2026-04-08) 		-5.46 -20.17% 409,483,400 -20,198,128 -478.2
19.25
27.43
19.25
12 tháng
(2025-10-10) 		-1.29 -5.65% 1,248,747,400 -18,586,828 -403.7
19.25
31.83
19.25
24 tháng
(2024-10-15) 		3.65 20.31% 2,087,405,200 -24,636,503 -795.1
14.43
31.83
19.25
36 tháng
(2023-10-23) 		4.29 24.79% 2,765,854,200 -37,635,088 -1,211.6
13.95
31.83
19.25
60 tháng
(2021-11-01) 		3.16 17.15% 4,610,341,200 -30,377,167 -192.3
13.95
31.83
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
15.28
 1,602,300 15.35 15.44 15.28 34,800 63,200 -1.0
21/03/2023
15.26
 1,019,400 15.33 15.35 15.08 354,800 77,400 8.2
20/03/2023
15.21
 853,300 15.28 15.33 15.01 16,205 37,569 -0.7
17/03/2023
15.40
 1,982,300 15.12 15.40 15.06 1,360,100 300,100 35.9
16/03/2023
15.03
 979,900 15.33 15.33 14.99 51,200 105,500 -1.8
15/03/2023
15.35
 1,033,200 15.40 15.40 15.12 3,300 4,673 0.0
14/03/2023
15.08
 1,458,700 15.55 15.60 14.99 62,716 314,900 -8.4
13/03/2023
15.51
 913,900 15.55 15.74 15.46 5,700 143,200 -4.7
10/03/2023
15.67
 1,401,300 15.44 15.92 15.44 69,128 225,400 -5.4
09/03/2023
15.51
 1,185,000 15.44 15.53 15.37 37,200 360,900 -11.1
08/03/2023
15.44
 837,900 15.35 15.44 15.21 30,206 52,100 -0.7
07/03/2023
15.44
 1,172,700 15.67 15.71 15.31 169,529 185,100 -0.5
06/03/2023
15.58
 1,115,600 15.90 15.90 15.51 232,100 215,900 0.6
03/03/2023
15.76
 1,118,600 15.96 15.96 15.53 278,900 1,800 9.6
02/03/2023
15.83
 942,000 15.87 16.01 15.80 106,300 220,000 -4.0
01/03/2023
15.83
 1,069,200 15.67 15.85 15.51 69,700 375,500 -10.7
28/02/2023
15.90
 1,857,100 16.10 16.10 15.33 612,200 283,500 11.5
27/02/2023
15.83
 925,000 15.90 16.26 15.83 8,600 56,100 -1.7
24/02/2023
16.26
 1,908,000 16.10 16.40 15.92 231,500 2,000 8.2
23/02/2023
15.90
 2,520,600 16.40 16.58 15.67 10,431 636,521 -21.9
22/02/2023
16.40
 2,824,800 16.80 16.89 16.40 108,610 544,660 -15.7
21/02/2023
17.03
 2,920,800 17.58 17.62 17.03 190,800 1,126,700 -35.1
20/02/2023
17.44
 2,744,200 17.10 17.44 17.03 14,900 161,800 -5.6
17/02/2023
17.28
 1,635,600 17.73 17.76 17.26 187,500 253,600 -2.5
16/02/2023: Cổ tức tiền mặt tỉ lệ: 40%
16/02/2023
17.71
 1,777,800 17.83 18.05 17.67 116,521 105,100 0.4
15/02/2023
17.78
 2,309,800 17.59 17.80 17.59 170,600 0 7.4
14/02/2023
17.55
 1,169,600 17.68 17.72 17.51 165,200 205,900 -1.7
13/02/2023
17.53
 2,854,700 17.53 17.86 17.29 89,312 945,100 -36.4
10/02/2023
17.27
 1,323,900 17.64 17.64 17.27 75,200 46,500 1.2
09/02/2023
17.55
 1,137,800 17.82 17.95 17.55 15,900 198,900 -7.8
08/02/2023
17.80
 2,954,700 17.66 17.80 17.29 1,623,000 403,000 52.7
07/02/2023
17.57
 1,187,000 17.84 17.90 17.45 129,300 166,600 -1.6
06/02/2023
17.76
 3,071,500 17.80 17.97 17.68 303,300 1,421,300 -48.2
03/02/2023
17.64
 1,472,500 17.55 17.82 17.55 436,600 150,000 12.3
02/02/2023
17.55
 1,502,900 17.43 17.66 17.37 468,720 36,187 18.4
01/02/2023
17.37
 3,267,500 18.27 18.27 17.16 232,800 888,200 -27.6
31/01/2023
18.01
 2,508,300 17.88 18.34 17.82 107,100 524,000 -18.2
30/01/2023
17.82
 1,817,500 17.55 17.92 17.33 299,800 283,400 0.7
27/01/2023
17.43
 1,160,900 17.68 17.70 17.43 185,800 458,300 -11.5
19/01/2023
17.41
 1,020,800 17.39 17.51 17.29 206,100 142,000 2.7
18/01/2023
17.39
 1,167,800 17.33 17.49 17.27 247,700 448,000 -8.5
17/01/2023
17.31
 1,214,600 17.06 17.31 16.94 324,900 27,300 12.5
16/01/2023
16.89
 1,083,000 16.94 17.27 16.89 385,520 251,030 5.5
13/01/2023
16.94
 749,600 16.89 17.14 16.85 75,900 32,600 1.8
12/01/2023
16.83
 1,561,000 17.31 17.31 16.73 90,200 314,450 -9.2
11/01/2023
17.16
 1,253,700 17.49 17.49 17.16 68,900 280,000 -8.8
10/01/2023
17.35
 1,278,300 17.39 17.39 17.08 159,600 109,600 2.1
09/01/2023
17.35
 1,512,400 17.55 17.68 17.29 124,600 114,900 0.4
06/01/2023
17.47
 3,220,200 18.50 18.50 17.47 70,400 283,100 -9.0
05/01/2023
18.38
 1,552,300 18.75 18.79 18.25 128,600 401,600 -12.2
04/01/2023
18.54
 4,066,300 17.95 18.81 17.95 322,600 1,905,000 -71.2
03/01/2023
17.95
 1,990,000 17.72 18.13 17.51 144,700 1,084,500 -40.9
30/12/2022
17.70
 1,030,000 17.72 17.72 17.51 531,600 97,200 18.7
29/12/2022
17.72
 775,900 17.74 17.80 17.55 525,300 48,200 20.5
28/12/2022
17.82
 1,167,600 18.05 18.05 17.53 555,100 211,900 14.8
27/12/2022
17.72
 1,210,300 17.24 17.72 17.06 507,700 439,671 2.9
26/12/2022
17.24
 1,261,900 17.59 17.78 16.92 407,200 123,100 11.9
23/12/2022
17.80
 724,100 17.72 18.01 17.59 316,600 52,300 11.4
22/12/2022
18.01
 765,400 18.17 18.17 17.53 223,200 61,100 7.1
21/12/2022
18.09
 893,300 18.34 18.34 17.64 353,800 41,600 13.7
20/12/2022
18.34
 3,168,100 17.84 18.34 17.12 1,112,400 46,100 47.5
19/12/2022
17.84
 1,078,000 17.88 18.13 17.74 194,800 44,800 6.5
16/12/2022
17.84
 1,773,100 17.64 18.11 17.64 794,100 331,800 20.0
15/12/2022
18.13
 976,900 18.13 18.32 17.80 159,400 28,000 5.8
14/12/2022
18.13
 2,048,200 18.13 18.67 17.95 106,000 144,700 -1.7
13/12/2022
17.92
 1,106,500 17.72 18.13 17.43 351,900 11,700 14.8
12/12/2022
17.72
 1,724,200 17.70 18.11 17.51 581,021 46,600 23.0
09/12/2022
17.70
 1,014,700 17.90 18.07 17.51 180,800 5,300 7.5
08/12/2022
17.74
 2,703,000 18.34 18.34 17.43 77,100 93,400 -0.7
07/12/2022
17.51
 1,879,500 17.43 17.92 17.14 197,600 52,800 6.2
06/12/2022
17.43
 4,228,500 16.77 18.09 16.38 81,000 376,500 -12.5
05/12/2022
16.92
 2,183,500 17.10 17.72 16.71 262,800 476,460 -8.8
02/12/2022
17.02
 3,175,800 16.07 17.18 15.70 1,112,800 647,500 19.2
01/12/2022
16.19
 3,348,800 16.98 17.04 16.05 451,100 35,900 16.3
30/11/2022
16.85
 1,836,500 17.02 17.02 16.48 643,655 142,200 20.5
29/11/2022
16.69
 2,441,500 16.28 16.81 15.93 525,400 2,400 21.2
28/11/2022
16.09
 2,434,300 15.82 16.32 15.62 384,800 112,550 10.6
25/11/2022
15.49
 1,454,900 15.25 15.49 15.10 323,800 5,700 12.0
24/11/2022
15.04
 1,180,900 14.83 15.06 14.67 375,500 34,330 12.5
23/11/2022
14.94
 1,259,800 14.83 15.18 14.59 420,900 100,500 11.6
22/11/2022
14.83
 2,292,200 14.67 15.37 14.46 709,000 721,750 -0.5
21/11/2022
14.83
 1,670,700 15.29 15.47 14.63 98,300 203,600 -3.8
18/11/2022
15.25
 2,901,700 15.56 15.58 14.46 502,700 245,500 9.5
17/11/2022
15.53
 1,390,300 15.62 16.15 15.39 547,300 24,200 19.7
16/11/2022
15.23
 4,993,100 13.25 15.23 13.25 725,700 210,431 19.0
15/11/2022
14.24
 1,025,700 14.46 14.50 14.24 160,200 0 5.5
14/11/2022
15.29
 3,660,600 15.66 16.07 15.27 2,373,101 688,300 62.5
11/11/2022
16.40
 2,263,300 16.69 16.77 16.32 1,017,700 11,219 40.1
10/11/2022
16.11
 3,946,100 17.31 17.31 16.11 773,400 6,600 30.0
09/11/2022
17.31
 2,386,700 17.51 17.72 17.27 745,000 11,700 30.8
08/11/2022
17.16
 1,293,300 17.02 17.27 16.75 273,500 4,690 11.2
07/11/2022
16.85
 1,925,200 16.94 17.24 16.77 657,900 4,400 26.7
04/11/2022
16.85
 1,774,600 17.22 17.51 16.67 34,700 35,200 0.0
03/11/2022
17.31
 1,772,400 16.89 17.53 16.89 39,300 4,500 1.5
02/11/2022
17.00
 4,504,300 18.13 18.13 16.77 48,900 220,700 -7.1
01/11/2022
17.99
 1,665,000 18.13 18.48 17.99 49,000 124,620 -3.3
31/10/2022
17.84
 2,854,600 18.34 18.46 17.53 316,100 737,600 -18.3
28/10/2022
18.34
 2,606,200 19.24 19.24 18.34 122,600 528,830 -18.1
27/10/2022
18.95
 3,588,400 18.34 18.95 18.05 580,300 803,600 -9.9
26/10/2022
18.34
 1,225,600 18.75 18.75 17.97 193,600 5,500 8.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc