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)
25/10/2022
18.50
 3,341,300 17.55 18.50 17.10 111,700 69,300 1.8
24/10/2022
17.31
 2,354,500 18.21 18.65 17.31 141,900 204,800 -2.8
21/10/2022
18.09
 3,393,900 19.37 19.47 18.03 228,200 4,400 10.4
20/10/2022
19.37
 2,284,700 19.82 19.92 19.00 335,100 129,900 9.6
19/10/2022
19.78
 1,888,400 19.78 20.07 19.55 124,600 28,600 4.6
18/10/2022
19.84
 3,089,800 20.52 20.52 19.66 746,922 262,200 23.3
17/10/2022
20.19
 3,284,000 19.43 20.19 19.16 301,200 101,900 9.8
14/10/2022
19.57
 2,930,400 19.74 19.88 19.45 882,000 182,400 33.2
13/10/2022
19.20
 2,933,900 19.26 19.37 18.89 779,100 140,700 29.7
12/10/2022
19.16
 3,419,600 18.05 19.16 18.05 1,259,800 2,600 58.5
11/10/2022
17.92
 4,369,700 18.13 18.79 17.88 697,200 9,500 29.9
10/10/2022
18.07
 2,303,200 16.77 18.07 16.77 221,200 24,100 8.6
07/10/2022
16.89
 5,491,700 17.72 17.72 16.38 729,600 359,500 15.2
06/10/2022
17.59
 3,340,100 18.32 18.32 17.51 1,573,800 705,200 37.1
05/10/2022
17.86
 3,465,500 17.27 18.23 17.10 1,267,600 733,956 23.1
04/10/2022
17.10
 3,654,900 18.32 18.32 16.73 107,400 1,027,300 -38.2
03/10/2022
17.97
 3,473,200 19.24 19.28 17.97 231,818 238,763 -0.3
30/09/2022
19.30
 4,030,800 18.56 19.74 17.92 1,463,400 204,000 59.0
29/09/2022
18.56
 2,644,000 19.72 19.94 18.25 9,100 219,900 -9.5
28/09/2022
19.49
 2,106,800 19.37 19.72 19.18 185,500 211,400 -1.2
27/09/2022
19.33
 2,417,100 19.55 19.72 19.18 37,300 422,400 -18.1
26/09/2022
19.16
 4,144,600 19.80 20.15 18.98 10,500 220,700 -9.8
23/09/2022
20.40
 2,631,500 20.73 21.14 20.40 800 402,850 -19.9
22/09/2022
20.69
 2,851,300 20.19 20.85 20.09 52,600 332,800 -14.1
21/09/2022
20.34
 1,618,700 20.40 20.69 20.23 85,100 1,300 4.1
20/09/2022
20.69
 3,015,900 20.40 20.73 19.55 52,600 7,600 2.3
19/09/2022
19.98
 5,283,800 21.43 21.43 19.98 54,800 29,100 1.2
16/09/2022
21.47
 2,562,100 21.67 21.80 21.14 366,697 32,319 17.4
15/09/2022
21.72
 2,750,300 21.67 22.29 21.59 40,100 89,400 -16.1
14/09/2022
21.34
 3,225,400 21.34 21.59 21.18 9,600 320,780 -3.3
13/09/2022
21.67
 3,545,300 21.88 22.00 21.30 21,700 517,690 -3.3
12/09/2022
21.63
 3,736,400 22.33 22.66 21.55 105,100 208,829 0.5
09/09/2022
22.13
 3,327,800 21.67 22.13 21.06 67,700 58,100 0.5
08/09/2022
21.43
 4,184,100 21.43 21.92 20.77 189,700 5,700 9.6
07/09/2022
21.10
 5,621,900 21.43 22.13 20.81 28,800 145,500 -6.0
06/09/2022
21.84
 5,485,200 22.75 23.08 21.84 40,100 122,700 -4.4
05/09/2022
22.66
 4,240,100 22.62 23.32 22.46 32,100 68,000 -2.0
31/08/2022
22.46
 3,989,600 22.54 22.87 22.29 13,600 22,100 -0.5
30/08/2022
22.54
 4,078,600 23.28 23.28 22.42 28,900 106,800 -4.3
29/08/2022
22.66
 7,768,000 21.43 22.66 21.26 29,300 105,200 -4.2
26/08/2022
21.22
 4,631,100 21.43 21.84 21.06 136,800 23,600 5.8
25/08/2022
21.06
 5,963,300 19.94 21.06 19.82 151,400 20,200 6.7
24/08/2022
19.70
 3,754,700 19.43 19.98 19.16 67,900 409,300 -16.3
23/08/2022
19.06
 2,403,900 18.71 19.12 18.63 34,900 610,300 -26.6
22/08/2022
18.87
 2,117,100 19.28 19.41 18.79 16,600 57,600 -1.9
19/08/2022
19.33
 1,537,500 19.59 19.74 19.24 81,300 7,700 3.5
18/08/2022
19.53
 1,805,200 19.39 19.76 19.39 54,500 111,700 -2.7
17/08/2022
19.45
 2,163,900 19.86 19.86 19.37 46,100 307,600 -12.3
16/08/2022
19.70
 2,250,000 19.74 19.96 19.57 33,200 204,400 -8.2
15/08/2022
19.74
 1,784,600 19.45 19.98 19.45 25,100 237,400 -10.2
12/08/2022
19.33
 1,380,800 19.37 19.51 19.12 18,700 218,000 -9.3
11/08/2022
19.20
 2,406,500 19.78 19.86 19.20 154,900 255,600 -4.7
10/08/2022
19.57
 2,307,200 20.03 20.03 19.57 19,500 252,100 -11.0
09/08/2022
20.07
 2,476,800 20.27 20.40 19.94 351,400 26,800 15.8
08/08/2022
20.03
 3,355,000 19.61 20.11 19.55 31,800 65,600 -1.6
05/08/2022
19.57
 2,124,900 19.47 19.66 19.20 33,000 25,600 0.4
04/08/2022
19.57
 2,255,000 19.98 20.13 19.53 78,700 41,700 1.8
03/08/2022
19.92
 4,525,000 18.89 19.98 18.81 532,800 129,700 19.5
02/08/2022
19.16
 1,840,500 18.93 19.33 18.73 123,100 3,000 5.6
01/08/2022
18.73
 1,905,100 18.83 18.83 18.48 52,700 227,200 -7.9
29/07/2022
18.38
 5,197,900 19.37 19.47 18.36 108,100 500,100 -17.5
28/07/2022
19.35
 2,883,800 19.37 19.45 19.16 104,400 10,000 4.4
27/07/2022
19.12
 1,106,400 18.56 19.12 18.56 35,400 3,400 1.5
26/07/2022
18.56
 1,691,200 18.38 18.95 18.15 88,800 339,600 -11.3
25/07/2022
18.13
 2,681,600 18.05 18.75 18.05 53,500 355,100 -13.3
22/07/2022
18.95
 2,875,000 19.86 20.11 18.95 1,868,600 2,413,400 0.0
21/07/2022
19.78
 2,665,200 19.78 20.40 19.61 787,600 41,200 35.8
20/07/2022: Cổ tức tiền mặt tỉ lệ: 40%
20/07/2022
19.98
 2,350,700 19.53 19.98 19.33 260,800 315,600 -2.7
19/07/2022
19.24
 4,850,800 19.28 19.51 18.94 1,040,800 972,100 3.5
18/07/2022
19.28
 3,877,600 19.47 19.47 19.13 1,390,000 703,100 34.9
15/07/2022
19.13
 2,921,400 19.43 19.47 18.86 168,900 821,700 -32.9
14/07/2022
19.17
 3,278,500 17.91 19.21 17.84 147,000 329,200 -9.2
13/07/2022
18.01
 2,540,300 18.07 18.28 17.91 11,500 706,300 -33.0
12/07/2022
18.03
 1,989,800 17.59 18.03 17.52 43,900 198,300 -7.3
11/07/2022
17.59
 3,002,100 17.65 17.97 17.52 82,200 978,600 -41.5
08/07/2022
17.61
 3,270,600 17.27 17.69 17.27 1,082,900 214,400 -41.5
07/07/2022
16.70
 2,472,500 16.49 17.04 16.19 170,500 404,300 -10.3
06/07/2022
16.40
 3,439,200 17.08 17.50 16.40 369,400 270,800 4.3
05/07/2022
17.59
 4,493,000 18.86 18.90 17.59 106,700 290,700 -8.5
04/07/2022
18.90
 1,946,500 18.98 19.24 18.60 117,000 194,200 -3.8
01/07/2022
18.77
 2,277,000 18.90 19.36 18.18 148,900 182,500 -1.7
30/06/2022
19.36
 2,908,900 19.21 19.66 19.09 149,700 300,900 -7.7
29/06/2022
18.98
 3,255,800 18.90 19.36 17.84 190,700 1,119,900 -44.9
28/06/2022
18.56
 5,629,500 18.29 19.32 17.65 1,043,700 75,200 47.4
27/06/2022
18.65
 4,299,900 20.38 20.53 18.65 595,900 507,200 4.9
24/06/2022
20.04
 1,542,600 20.50 20.76 19.93 313,600 59,300 13.4
23/06/2022
20.12
 3,756,000 18.54 20.12 18.54 1,868,600 2,413,400 -28.9
22/06/2022
19.62
 3,967,900 21.07 21.22 19.62 369,900 464,100 -4.9
21/06/2022
21.07
 4,318,800 22.24 22.55 21.07 97,300 508,800 -22.8
20/06/2022
22.62
 6,851,300 23.76 24.29 22.24 1,574,400 1,125,200 28.3
17/06/2022
23.91
 5,065,400 23.04 24.14 22.81 1,586,700 970,200 38.8
16/06/2022
23.87
 3,941,800 23.49 24.67 23.23 716,700 69,000 40.7
15/06/2022
23.34
 4,564,900 23.11 23.84 21.48 992,800 584,200 25.1
14/06/2022
22.92
 5,919,400 20.69 23.42 20.69 1,650,300 1,088,600 33.9
13/06/2022
22.01
 6,195,100 22.09 22.96 22.01 1,396,100 1,067,800 19.0
10/06/2022
23.65
 5,975,200 25.09 25.73 23.65 381,300 409,400 -1.8
09/06/2022
25.39
 3,534,300 25.35 25.81 24.94 1,248,900 257,900 66.3
08/06/2022
25.35
 6,082,600 25.62 26.38 24.82 1,584,900 330,500 83.8
07/06/2022
25.62
 7,217,000 25.43 26.00 23.87 1,805,600 1,532,500 18.4
06/06/2022
25.62
 7,920,200 24.29 25.92 23.57 4,585,500 1,587,900 201.7

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