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)
27/01/2022: Cổ tức tiền mặt tỉ lệ: 10%
27/01/2022
15.68
 1,695,300 15.11 15.98 15.22 144,400 32,500 4.7
26/01/2022
15.11
 1,914,700 15.33 15.66 15.01 22,200 84,400 -3.0
25/01/2022
15.33
 1,922,500 14.75 15.37 14.44 235,100 3,600 9.4
24/01/2022
14.75
 3,196,500 15.85 15.85 14.75 21,700 112,000 -3.7
21/01/2022
15.85
 2,136,300 15.92 16.11 15.61 3,000 245,200 -10.4
20/01/2022
15.92
 1,411,600 15.92 16.11 15.59 3,000 221,500 -9.3
19/01/2022
15.92
 2,849,300 15.51 16.11 15.74 135,200 374,900 -10.3
18/01/2022
15.51
 4,211,700 15.14 15.51 14.40 1,088,900 3,800 43.6
17/01/2022
15.14
 2,294,700 14.88 15.37 14.96 707,700 40,800 27.2
14/01/2022
14.88
 6,703,500 15.99 15.99 14.88 111,300 181,300 -3.0
13/01/2022
15.99
 2,289,400 16.48 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 16.16 16.77 15.55 372,000 663,300 -13.0
10/01/2022
16.16
 7,776,800 17.35 17.59 16.16 15,300 171,100 -7.4
07/01/2022
17.35
 10,346,300 18.07 18.14 17.22 24,300 478,200 -21.6
06/01/2022
18.07
 5,541,200 18.51 18.77 18.07 2,300 25,100 -1.1
05/01/2022
18.51
 4,448,000 18.81 19.10 18.44 191,000 142,500 2.4
04/01/2022
18.81
 4,220,300 18.51 18.88 18.29 487,100 180,600 15.4
31/12/2021
18.51
 2,563,000 18.66 18.88 18.33 18,200 99,500 -4.1
30/12/2021
18.66
 5,228,400 18.14 18.85 17.81 151,800 5,200 7.2
29/12/2021
18.14
 9,863,700 19.36 19.96 18.14 20,100 77,700 -2.9
28/12/2021
19.36
 4,339,900 19.47 19.85 19.29 36,800 29,200 0.4
27/12/2021
19.47
 6,832,300 20.29 20.55 19.07 1,900 427,400 -22.6
24/12/2021
20.29
 4,394,800 20.55 20.92 20.03 5,200 64,600 -3.3
23/12/2021
20.55
 7,339,000 19.99 20.99 19.77 16,600 79,700 -3.4
22/12/2021
19.99
 5,134,200 19.96 20.47 19.88 2,700 85,600 -4.5
21/12/2021
19.96
 12,385,600 18.66 19.96 18.70 302,700 13,700 15.4
20/12/2021
18.66
 3,200,700 18.48 18.96 18.33 11,400 44,000 -1.6
17/12/2021
18.48
 6,057,700 18.44 18.85 18.11 20,000 635,300 -30.7
16/12/2021
18.44
 4,110,600 18.88 19.03 18.31 14,800 227,900 -10.7
15/12/2021
18.88
 4,622,800 18.70 19.18 18.70 16,400 48,500 -1.6
14/12/2021
18.70
 5,880,100 18.51 19.29 18.20 10,100 164,700 -7.8
13/12/2021
18.51
 2,640,500 18.70 19.03 18.36 25,700 84,500 -3.0
10/12/2021
18.70
 5,532,400 18.14 19.07 18.11 589,900 154,000 22.0
09/12/2021
18.14
 2,252,900 17.70 18.14 17.55 51,700 19,700 1.6
08/12/2021
17.70
 2,391,200 17.51 17.96 17.49 486,100 55,500 20.6
07/12/2021
17.51
 3,217,500 16.75 17.51 16.70 354,200 69,700 13.2
06/12/2021
16.75
 6,583,900 17.70 17.70 16.48 86,800 80,700 0.3
03/12/2021
17.70
 6,858,700 18.42 18.70 17.59 8,000 518,500 -24.8
02/12/2021
18.42
 6,238,500 19.33 19.73 18.42 73,700 275,200 -10.4
01/12/2021
19.33
 5,896,500 18.66 19.55 18.66 136,100 65,400 3.7
30/11/2021
18.66
 6,417,800 18.11 18.99 18.14 1,244,100 365,700 44.1
29/11/2021
18.11
 2,831,800 18.62 18.62 17.99 2,800 81,000 -3.5
26/11/2021
18.62
 5,857,100 18.14 18.88 18.14 110,000 395,900 -14.1
25/11/2021
18.14
 3,613,900 17.96 18.44 17.88 127,200 90,700 1.8
24/11/2021
17.96
 3,671,700 18.25 18.36 17.79 56,000 280,800 -10.9
23/11/2021
18.25
 4,240,900 17.22 18.25 17.09 262,400 12,100 12.0
22/11/2021
17.22
 3,914,400 17.03 17.59 16.92 219,400 53,910 7.7
19/11/2021
17.03
 9,735,100 17.99 18.48 16.74 381,200 1,256,000 -42.0
18/11/2021
17.99
 16,042,200 19.07 19.07 17.73 11,100 38,400 -1.3
17/11/2021
19.07
 4,191,300 19.44 19.55 19.07 81,400 241,400 -8.3
16/11/2021
19.44
 4,700,500 19.47 19.96 19.18 130,800 853,200 -38.2
15/11/2021
19.47
 6,838,100 19.47 19.99 18.92 11,200 324,500 -16.6
12/11/2021
19.47
 3,721,600 19.55 19.77 19.25 303,300 501,100 -10.4
11/11/2021
19.55
 5,410,400 19.99 20.22 19.47 30,700 136,700 -5.6
10/11/2021
19.99
 5,575,900 19.36 20.07 19.36 129,400 417,700 -15.4
09/11/2021
19.36
 4,133,300 19.25 19.40 18.92 158,900 435,900 -14.4
08/11/2021
19.25
 6,109,400 18.62 19.73 18.85 183,700 115,700 3.5
05/11/2021
18.62
 8,500,600 17.42 18.62 17.36 827,800 911,200 -4.3
04/11/2021
17.42
 3,952,200 17.03 17.77 17.11 424,100 2,300 19.4
03/11/2021
17.03
 10,027,400 18.22 18.27 17.03 11,800 350,900 -16.3
02/11/2021
18.22
 9,239,100 18.44 18.88 18.03 11,900 971,700 -47.3
01/11/2021
18.44
 4,737,900 18.14 18.92 18.14 232,300 248,700 -0.8
29/10/2021
18.14
 5,079,400 18.14 18.44 17.96 325,400 532,800 -10.1
28/10/2021
18.14
 8,436,800 17.18 18.27 17.03 164,600 24,700 6.8
27/10/2021
17.18
 5,005,300 17.29 17.51 17.01 6,500 1,081,200 -49.7
26/10/2021
17.29
 5,582,800 16.68 17.29 16.33 359,700 368,700 -0.5
25/10/2021
16.68
 8,791,500 17.23 17.23 16.59 107,800 945,100 -37.9
22/10/2021
17.23
 7,917,600 17.40 17.73 16.88 501,700 1,896,900 -65.4
21/10/2021
17.40
 6,285,300 16.92 17.53 16.61 601,900 151,100 20.9
20/10/2021
16.92
 7,893,100 16.40 17.16 16.40 1,258,800 7,200 56.9
19/10/2021
16.40
 8,902,900 15.37 16.40 15.18 1,217,200 38,700 51.0
18/10/2021
15.37
 10,210,500 15.83 16.09 15.37 4,600 867,000 -36.9
15/10/2021
15.83
 8,957,600 15.55 16.22 15.38 1,814,000 896,200 39.8
14/10/2021
15.55
 10,724,500 14.88 15.92 14.94 4,274,700 474,700 159.4
13/10/2021
14.88
 12,850,600 14.18 15.00 14.11 40,500 513,600 -18.7
12/10/2021
14.18
 5,904,400 13.90 14.35 13.92 15,400 365,800 -13.3
11/10/2021
13.90
 4,275,300 13.85 14.05 13.64 2,000 260,200 -9.4
08/10/2021
13.85
 9,543,900 14.22 14.31 13.55 48,500 819,600 -28.9
07/10/2021
14.22
 7,376,200 14.12 14.79 14.00 252,700 222,700 1.1
06/10/2021
14.12
 7,333,900 14.07 14.25 13.85 123,200 216,900 -3.6
05/10/2021
14.07
 7,890,200 13.88 14.35 13.66 628,000 273,600 13.6
04/10/2021
13.88
 8,054,600 14.11 14.42 13.88 7,600 149,800 -5.4
01/10/2021
14.11
 12,260,100 13.63 14.44 13.61 1,564,350 1,452,750 4.2
30/09/2021
13.63
 9,381,100 13.13 13.83 13.09 3,600 851,500 -30.7
29/09/2021
13.13
 7,117,400 12.27 13.13 11.96 0 409,200 -14.2
28/09/2021
12.27
 3,914,600 11.92 12.40 11.66 381,700 20,900 11.7
27/09/2021
11.92
 5,305,900 12.77 12.77 11.92 200 95,700 -3.2
24/09/2021
12.77
 5,511,500 12.90 13.00 12.44 2,000 854,600 -29.4
23/09/2021
12.90
 3,354,700 12.90 13.14 12.88 22,200 301,800 -9.8
22/09/2021
12.90
 2,911,100 13.01 13.14 12.83 6,900 124,600 -4.1
21/09/2021
13.01
 4,537,700 13.14 13.14 12.72 1,000 92,100 -3.2
20/09/2021
13.14
 5,145,100 13.22 13.68 13.14 181,400 342,800 -5.9
17/09/2021
13.22
 11,303,900 12.94 13.25 12.59 2,588,500 3,270,900 -22.4
16/09/2021
12.94
 3,657,300 13.09 13.25 12.88 6,500 924,000 -32.2
15/09/2021
13.09
 3,195,100 13.22 13.22 13.00 201,500 158,000 1.5
14/09/2021
13.22
 3,670,500 13.18 13.63 13.18 655,600 347,500 11.1
13/09/2021
13.18
 4,432,300 12.96 13.48 12.98 507,200 232,000 9.8
10/09/2021
12.96
 6,150,900 13.18 13.22 12.92 1,600 1,719,300 -60.4
09/09/2021
13.18
 2,716,900 13.14 13.33 13.11 99,200 317,800 -7.8

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