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)
03/06/2022
24.25
 5,944,800 23.72 24.63 23.42 317,400 143,300 11.1
02/06/2022
23.34
 4,070,600 23.91 23.95 22.96 94,500 887,800 -48.8
01/06/2022
23.49
 5,691,800 22.62 24.10 22.36 1,943,600 628,300 81.4
31/05/2022
22.62
 8,187,000 21.29 22.92 21.25 598,000 1,526,300 -55.3
30/05/2022
21.44
 2,140,500 21.71 21.82 21.33 143,100 42,800 5.7
27/05/2022
21.56
 4,613,700 21.56 22.01 20.95 678,100 798,100 -6.8
26/05/2022
21.44
 4,441,100 22.39 22.74 21.10 658,100 1,100,000 -25.0
25/05/2022
22.32
 5,246,100 20.88 22.32 20.42 1,066,000 43,500 60.1
24/05/2022
20.88
 4,745,200 20.69 21.33 20.31 1,363,900 7,600 74.6
23/05/2022
20.88
 4,430,900 21.22 21.48 20.27 1,352,300 548,500 44.2
20/05/2022
21.07
 5,810,800 20.08 21.52 19.89 2,646,000 299,500 130.2
19/05/2022
20.31
 6,276,600 19.02 21.03 18.98 1,354,100 691,200 35.5
18/05/2022
19.89
 4,471,800 19.24 19.96 18.98 800,500 416,800 20.1
17/05/2022
18.69
 5,944,000 16.28 18.69 16.26 489,900 56,900 21.3
16/05/2022
17.48
 6,444,400 19.36 19.70 17.48 351,800 32,400 14.7
13/05/2022
18.79
 3,607,300 19.09 19.89 18.79 404,000 65,700 16.9
12/05/2022
20.19
 3,427,600 21.63 21.90 20.19 21,600 153,200 -7.3
11/05/2022
21.71
 3,496,300 21.25 22.09 21.10 1,082,900 214,400 49.5
10/05/2022
20.95
 9,501,200 20.99 21.90 20.95 364,700 361,500 0.2
09/05/2022
22.51
 4,769,400 23.72 23.91 22.51 442,700 6,500 25.9
06/05/2022
24.18
 4,265,200 23.49 24.67 23.27 875,000 113,100 48.5
05/05/2022
23.95
 4,961,800 24.10 24.86 23.57 579,200 313,800 17.1
04/05/2022
23.80
 6,464,400 25.20 25.24 23.80 102,900 202,500 -6.5
29/04/2022
25.58
 4,929,900 24.78 26.38 24.75 25,000 144,900 -8.1
28/04/2022
25.20
 4,237,100 24.67 25.77 24.29 433,500 196,000 15.4
27/04/2022
24.48
 5,159,000 24.10 24.63 23.30 431,700 622,200 -12.0
26/04/2022
25.01
 7,237,300 21.94 25.01 21.90 1,186,100 93,800 64.8
25/04/2022
23.53
 5,932,800 24.48 25.09 23.53 287,900 172,700 7.3
22/04/2022
25.28
 12,352,700 27.52 27.52 25.28 107,800 1,253,500 -79.6
21/04/2022
27.18
 8,267,100 27.37 27.97 26.64 1,179,000 2,019,600 -60.4
20/04/2022
26.57
 5,910,100 28.35 29.00 26.57 1,114,300 88,300 75.7
19/04/2022
28.50
 9,418,800 27.52 29.23 27.10 1,258,700 15,300 94.3
18/04/2022
27.33
 6,491,400 26.57 27.63 26.38 863,700 45,800 58.2
15/04/2022
26.83
 6,357,800 27.40 27.82 26.23 1,009,400 240,000 52.1
14/04/2022
27.40
 9,816,700 26.19 27.59 26.00 1,038,200 140,800 63.1
13/04/2022
25.81
 5,556,100 24.67 25.81 24.10 73,100 285,900 -13.7
12/04/2022
24.75
 4,903,100 24.44 25.09 24.22 436,600 196,800 15.7
08/04/2022
24.22
 3,528,600 24.59 24.90 23.91 150,300 264,600 -7.3
07/04/2022
24.56
 5,884,900 23.72 24.56 22.89 466,500 16,900 28.3
06/04/2022
23.57
 5,947,300 24.33 24.67 23.34 154,200 141,500 0.8
05/04/2022
24.75
 5,170,700 24.29 24.94 23.95 170,600 33,200 8.8
04/04/2022
24.37
 11,969,200 26.15 26.15 24.37 336,700 385,900 -3.4
01/04/2022
26.19
 4,700,200 25.43 26.87 25.39 490,400 27,900 32.0
31/03/2022
25.39
 5,127,900 26.26 26.57 25.24 175,000 26,200 10.1
30/03/2022
25.89
 15,002,200 27.52 27.63 25.89 460,400 236,300 15.4
29/03/2022
27.82
 4,702,000 28.01 28.39 27.37 231,000 62,600 12.3
28/03/2022
28.05
 5,319,000 27.25 28.16 27.25 53,800 145,000 -6.6
25/03/2022
27.59
 7,016,700 26.30 28.05 25.81 814,700 24,700 56.0
24/03/2022
26.34
 4,910,600 26.76 26.91 25.62 181,900 261,500 -5.4
23/03/2022
26.19
 7,553,700 25.43 26.38 25.28 1,129,300 208,000 63.3
22/03/2022
25.05
 8,379,700 23.72 25.05 23.61 365,700 15,000 22.6
21/03/2022
23.68
 3,803,600 23.76 23.99 23.42 541,900 21,200 32.5
18/03/2022
23.72
 6,687,600 23.15 24.03 22.77 2,135,000 889,200 77.7
17/03/2022
22.96
 13,573,300 24.29 24.29 22.28 1,684,800 366,400 80.2
16/03/2022
23.95
 3,156,800 23.95 24.48 23.72 114,800 9,100 6.7
15/03/2022
23.65
 7,936,600 23.15 23.72 22.58 924,300 119,800 49.1
14/03/2022
23.46
 10,672,000 25.24 25.66 23.46 544,900 442,300 7.0
11/03/2022
25.20
 8,553,200 24.86 25.81 24.48 423,400 206,100 14.3
10/03/2022
24.25
 6,601,400 24.22 25.01 23.80 324,300 49,000 17.8
09/03/2022
24.78
 10,118,200 24.22 25.16 23.23 539,100 322,500 13.9
08/03/2022
23.53
 11,062,100 24.52 25.24 23.15 97,800 354,300 -16.5
07/03/2022
24.48
 6,731,700 23.87 24.48 23.30 167,600 780,700 -39.1
04/03/2022
22.89
 7,395,400 22.39 23.04 22.17 565,500 65,300 30.1
03/03/2022
22.62
 8,369,800 22.77 23.27 22.32 561,200 81,700 28.9
02/03/2022
22.70
 10,714,600 21.90 22.70 21.63 167,200 106,100 3.7
01/03/2022
21.56
 10,746,500 22.51 22.77 21.48 528,000 96,500 25.1
28/02/2022
21.86
 9,675,300 20.76 21.86 20.72 358,100 129,000 12.9
25/02/2022
20.46
 9,414,700 20.88 21.41 20.46 141,400 104,500 2.1
24/02/2022
20.57
 15,093,300 19.28 20.57 18.92 541,600 103,200 22.6
23/02/2022
19.24
 10,169,800 18.26 19.24 18.22 250,600 112,600 6.6
22/02/2022
17.99
 5,677,100 18.09 18.43 17.80 6,700 89,200 -3.9
21/02/2022
18.45
 4,643,600 18.64 18.86 18.29 55,200 160,800 -5.2
18/02/2022
18.64
 6,731,000 18.10 18.67 18.03 165,900 240,100 -3.6
17/02/2022
18.22
 4,501,500 18.52 18.64 18.14 212,900 133,600 3.9
16/02/2022
18.37
 8,143,200 17.91 18.45 17.80 5,000 217,000 -10.2
15/02/2022
17.69
 4,069,400 17.46 17.99 17.27 8,200 260,200 -11.7
14/02/2022
17.35
 5,031,200 17.35 18.03 17.27 8,600 450,300 -20.6
11/02/2022
17.63
 6,095,000 17.25 18.03 17.16 12,000 665,700 -30.3
10/02/2022
17.08
 5,243,100 16.64 17.23 16.40 729,300 527,400 9.2
09/02/2022
16.62
 3,177,000 16.78 17.02 16.51 48,100 582,200 -23.4
08/02/2022
16.78
 3,137,100 16.24 16.93 15.94 296,300 24,300 11.9
07/02/2022
16.19
 2,031,500 15.43 16.24 15.43 212,600 301,100 -3.7
28/01/2022
15.26
 1,491,000 15.64 15.90 15.24 10,700 191,900 -7.4
27/01/2022: Cổ tức tiền mặt tỉ lệ: 10%
27/01/2022
15.68
 1,695,300 15.26 15.98 15.22 144,400 32,500 4.7
26/01/2022
15.11
 1,914,700 15.51 15.66 15.01 22,200 84,400 -3.0
25/01/2022
15.33
 1,922,500 14.44 15.37 14.44 235,100 3,600 9.4
24/01/2022
14.75
 3,196,500 15.55 15.57 14.75 21,700 112,000 -3.7
21/01/2022
15.85
 2,136,300 16.11 16.11 15.61 3,000 245,200 -10.4
20/01/2022
15.92
 1,411,600 15.88 16.11 15.59 3,000 221,500 -9.3
19/01/2022
15.77
 2,437,800 15.88 16.11 15.74 135,200 374,900 -10.3
18/01/2022
15.51
 4,211,700 14.40 15.51 14.40 1,088,900 3,800 43.6
17/01/2022
14.51
 4,549,700 15.14 15.37 14.51 707,700 40,800 27.2
14/01/2022
14.88
 6,703,500 15.92 15.99 14.88 111,300 181,300 -3.0
13/01/2022
15.99
 2,289,400 16.66 17.03 15.99 7,300 84,000 -3.4
12/01/2022
16.48
 3,015,600 16.11 16.48 15.77 251,300 26,300 9.9
11/01/2022
16.11
 5,696,000 15.99 16.77 15.55 372,000 663,300 -13.0
10/01/2022
16.16
 7,776,800 17.38 17.59 16.16 15,300 171,100 -7.4
07/01/2022
17.35
 10,346,300 18.03 18.14 17.22 24,300 478,200 -21.6
06/01/2022
18.07
 5,541,200 18.33 18.77 18.07 2,300 25,100 -1.1
05/01/2022
18.51
 4,448,000 18.73 19.10 18.44 191,000 142,500 2.4

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