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

22.85
-0.05
(-0.22%)
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
(2026-08-19) 		1.30 6.02% 84,400,900 3,904,206 88.0
21.60
25.35
22.85
2 tháng
(2026-07-20) 		1.41 6.57% 144,575,400 3,218,606 73.2
20.65
25.35
22.85
3 tháng
(2026-06-22) 		0.94 4.30% 213,427,300 781,406 15.3
20.65
25.35
22.85
6 tháng
(2026-03-23) 		-3.97 -14.78% 481,951,800 -12,839,494 -321.6
20.65
29.12
22.85
12 tháng
(2025-09-23) 		-1.44 -5.93% 1,308,471,100 -21,950,894 -525.6
20.55
31.83
22.85
24 tháng
(2024-09-30) 		4.45 24.14% 2,161,270,700 -24,861,669 -872.5
11.43
32.68
22.85
36 tháng
(2023-10-04) 		3.60 18.67% 2,906,971,000 -36,747,292 -1,251.8
10.83
32.68
22.85
60 tháng
(2021-10-14) 		7.35 47.26% 4,814,742,600 -24,145,181 -11.5
9.09
32.68
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
15.53
 1,390,300 15.23 16.15 15.39 547,300 24,200 19.7
16/11/2022
15.23
 4,993,100 14.24 15.23 13.25 725,700 210,431 19.0
15/11/2022
14.24
 1,025,700 15.29 15.29 14.24 160,200 0 5.5
14/11/2022
15.29
 3,660,600 16.40 16.40 15.27 2,373,101 688,300 62.5
11/11/2022
16.40
 2,263,300 16.11 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 17.16 17.72 17.27 745,000 11,700 30.8
08/11/2022
17.16
 1,293,300 16.85 17.27 16.75 273,500 4,690 11.2
07/11/2022
16.85
 1,925,200 16.85 17.24 16.77 657,900 4,400 26.7
04/11/2022
16.85
 1,774,600 17.31 17.51 16.67 34,700 35,200 0.0
03/11/2022
17.31
 1,772,400 17.00 17.53 16.89 39,300 4,500 1.5
02/11/2022
17.00
 4,504,300 17.99 18.13 16.77 48,900 220,700 -7.1
01/11/2022
17.99
 1,665,000 17.84 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 18.95 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 18.50 18.75 17.97 193,600 5,500 8.3
25/10/2022
18.50
 3,341,300 17.31 18.50 17.10 111,700 69,300 1.8
24/10/2022
17.31
 2,354,500 18.09 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 19.78 19.92 19.00 335,100 129,900 9.6
19/10/2022
19.78
 1,888,400 19.84 20.07 19.55 124,600 28,600 4.6
18/10/2022
19.84
 3,089,800 20.19 20.52 19.66 746,922 262,200 23.3
17/10/2022
20.19
 3,284,000 19.57 20.19 19.16 301,200 101,900 9.8
14/10/2022
19.57
 2,930,400 19.20 19.88 19.45 882,000 182,400 33.2
13/10/2022
19.20
 2,933,900 19.16 19.37 18.89 779,100 140,700 29.7
12/10/2022
19.16
 3,419,600 17.92 19.16 18.05 1,259,800 2,600 58.5
11/10/2022
17.92
 4,369,700 18.07 18.79 17.88 697,200 9,500 29.9
10/10/2022
18.07
 2,303,200 16.89 18.07 16.77 221,200 24,100 8.6
07/10/2022
16.89
 5,491,700 17.59 17.72 16.38 729,600 359,500 15.2
06/10/2022
17.59
 3,340,100 17.86 18.32 17.51 1,573,800 705,200 37.1
05/10/2022
17.86
 3,465,500 17.10 18.23 17.10 1,267,600 733,956 23.1
04/10/2022
17.10
 3,654,900 17.97 18.32 16.73 107,400 1,027,300 -38.2
03/10/2022
17.97
 3,473,200 19.30 19.30 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 19.49 19.94 18.25 9,100 219,900 -9.5
28/09/2022
19.49
 2,106,800 19.33 19.72 19.18 185,500 211,400 -1.2
27/09/2022
19.33
 2,417,100 19.16 19.72 19.18 37,300 422,400 -18.1
26/09/2022
19.16
 4,144,600 20.40 20.40 18.98 10,500 220,700 -9.8
23/09/2022
20.40
 2,631,500 20.69 21.14 20.40 800 402,850 -19.9
22/09/2022
20.69
 2,851,300 20.34 20.85 20.09 52,600 332,800 -14.1
21/09/2022
20.34
 1,618,700 20.69 20.69 20.23 85,100 1,300 4.1
20/09/2022
20.69
 3,015,900 19.98 20.73 19.55 52,600 7,600 2.3
19/09/2022
19.98
 5,283,800 21.47 21.47 19.98 54,800 29,100 1.2
16/09/2022
21.47
 2,562,100 21.72 21.80 21.14 366,697 32,319 17.4
15/09/2022
21.72
 2,750,300 21.34 22.29 21.59 40,100 89,400 -16.1
14/09/2022
21.34
 3,225,400 21.67 21.67 21.18 9,600 320,780 -3.3
13/09/2022
21.67
 3,545,300 21.63 22.00 21.30 21,700 517,690 -3.3
12/09/2022
21.63
 3,736,400 22.13 22.66 21.55 105,100 208,829 0.5
09/09/2022
22.13
 3,327,800 21.43 22.13 21.06 67,700 58,100 0.5
08/09/2022
21.43
 4,184,100 21.10 21.92 20.77 189,700 5,700 9.6
07/09/2022
21.10
 5,621,900 21.84 22.13 20.81 28,800 145,500 -6.0
06/09/2022
21.84
 5,485,200 22.66 23.08 21.84 40,100 122,700 -4.4
05/09/2022
22.66
 4,240,100 22.46 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 22.66 23.28 22.42 28,900 106,800 -4.3
29/08/2022
22.66
 7,768,000 21.22 22.66 21.26 29,300 105,200 -4.2
26/08/2022
21.22
 4,631,100 21.06 21.84 21.06 136,800 23,600 5.8
25/08/2022
21.06
 5,963,300 19.70 21.06 19.82 151,400 20,200 6.7
24/08/2022
19.70
 3,754,700 19.06 19.98 19.16 67,900 409,300 -16.3
23/08/2022
19.06
 2,403,900 18.87 19.12 18.63 34,900 610,300 -26.6
22/08/2022
18.87
 2,117,100 19.33 19.41 18.79 16,600 57,600 -1.9
19/08/2022
19.33
 1,537,500 19.53 19.74 19.24 81,300 7,700 3.5
18/08/2022
19.53
 1,805,200 19.45 19.76 19.39 54,500 111,700 -2.7
17/08/2022
19.45
 2,163,900 19.70 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 19.33 19.98 19.45 25,100 237,400 -10.2
12/08/2022
19.33
 1,380,800 19.20 19.51 19.12 18,700 218,000 -9.3
11/08/2022
19.20
 2,406,500 19.57 19.86 19.20 154,900 255,600 -4.7
10/08/2022
19.57
 2,307,200 20.07 20.07 19.57 19,500 252,100 -11.0
09/08/2022
20.07
 2,476,800 20.03 20.40 19.94 351,400 26,800 15.8
08/08/2022
20.03
 3,355,000 19.57 20.11 19.55 31,800 65,600 -1.6
05/08/2022
19.57
 2,124,900 19.57 19.66 19.20 33,000 25,600 0.4
04/08/2022
19.57
 2,255,000 19.92 20.13 19.53 78,700 41,700 1.8
03/08/2022
19.92
 4,525,000 19.16 19.98 18.81 532,800 129,700 19.5
02/08/2022
19.16
 1,840,500 18.73 19.33 18.73 123,100 3,000 5.6
01/08/2022
18.73
 1,905,100 18.38 18.83 18.48 52,700 227,200 -7.9
29/07/2022
18.38
 5,197,900 19.35 19.47 18.36 108,100 500,100 -17.5
28/07/2022
19.35
 2,883,800 19.12 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 18.13 18.95 18.15 88,800 339,600 -11.3
25/07/2022
18.13
 2,681,600 18.95 18.95 18.05 53,500 355,100 -13.3
22/07/2022
18.95
 2,875,000 19.78 20.11 18.95 1,868,600 2,413,400 0.0
21/07/2022
19.78
 2,665,200 19.98 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 19.24 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 19.13 19.47 19.13 1,390,000 703,100 34.9
15/07/2022
19.13
 2,921,400 19.17 19.47 18.86 168,900 821,700 -32.9
14/07/2022
19.17
 3,278,500 18.01 19.21 17.84 147,000 329,200 -9.2
13/07/2022
18.01
 2,540,300 18.03 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 17.61 17.97 17.52 82,200 978,600 -41.5
08/07/2022
17.61
 3,270,600 16.70 17.69 17.27 1,082,900 214,400 -41.5
07/07/2022
16.70
 2,472,500 16.40 17.04 16.19 170,500 404,300 -10.3
06/07/2022
16.40
 3,439,200 17.59 17.59 16.40 369,400 270,800 4.3
05/07/2022
17.59
 4,493,000 18.90 18.90 17.59 106,700 290,700 -8.5
04/07/2022
18.90
 1,946,500 18.77 19.24 18.60 117,000 194,200 -3.8
01/07/2022
18.77
 2,277,000 19.36 19.36 18.18 148,900 182,500 -1.7
30/06/2022
19.36
 2,908,900 18.98 19.66 19.09 149,700 300,900 -7.7
29/06/2022
18.98
 3,255,800 18.56 19.36 17.84 190,700 1,119,900 -44.9

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