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)
01/05/2026
21.07
 4,704,800 21.07 21.44 20.79 264,500 363,200 -2.3
30/04/2026
20.65
 3,459,700 20.69 21.16 20.41 212,700 323,500 -2.5
29/04/2026
24.81
 5,017,400 24.02 25.09 23.88 1,018,800 1,700,500 -17.6
28/04/2026
24.02
 5,514,300 24.86 25.23 23.88 505,700 1,281,000 -20.3
27/04/2026
20.65
 3,459,700 20.69 21.16 20.41 212,700 323,500 -2.5
24/04/2026
24.77
 5,565,000 25.33 25.70 24.62 1,158,500 1,129,400 0.6
23/04/2026
25.28
 6,983,300 26.31 26.45 24.95 130,400 1,289,500 -32.0
22/04/2026
26.22
 2,836,500 26.40 26.78 26.12 3,400 1,065,400 -29.9
21/04/2026
26.40
 3,078,500 26.87 26.92 26.40 146,100 132,000 0.4
20/04/2026
26.78
 2,164,100 27.25 27.29 26.68 30,600 363,200 -9.6
17/04/2026
27.06
 5,571,000 26.83 27.57 26.68 506,200 437,200 2.1
16/04/2026
26.83
 2,675,300 26.73 27.06 26.45 120,000 580,700 -13.2
15/04/2026
26.54
 4,142,400 26.97 27.15 26.50 138,400 1,166,100 -29.4
14/04/2026
26.87
 4,443,700 27.62 27.62 26.83 80,600 219,700 -4.0
13/04/2026
27.43
 3,874,500 27.43 27.81 27.43 926,700 70,900 25.2
10/04/2026
27.25
 5,892,100 26.78 27.76 26.59 734,600 337,000 11.5
09/04/2026
26.68
 3,240,000 26.92 27.57 26.59 70,800 464,100 -11.3
08/04/2026
27.06
 4,350,500 26.78 27.06 26.12 110,100 108,100 0.1
07/04/2026
26.17
 3,635,800 26.26 26.73 25.98 982,400 256,500 20.4
06/04/2026
25.84
 5,406,800 26.92 27.15 25.84 1,565,300 151,200 39.9
03/04/2026
26.97
 3,194,800 27.67 27.76 26.97 59,300 87,300 -0.8
02/04/2026
27.62
 3,658,700 27.29 27.67 26.83 229,900 101,500 3.7
01/04/2026
27.06
 8,083,700 28.09 28.14 26.97 88,100 308,500 -6.5
31/03/2026
27.95
 10,183,900 29.03 29.03 27.43 113,400 832,400 -21.6
30/03/2026
28.88
 7,216,500 28.98 29.68 28.84 321,300 223,200 3.0
27/03/2026
28.84
 9,590,700 29.31 29.82 28.70 2,252,800 211,900 64.2
26/03/2026
29.12
 12,313,800 27.53 29.21 26.68 932,600 1,505,900 -16.1
25/03/2026
27.53
 5,732,000 27.15 28.00 26.87 201,900 427,600 -6.6
24/03/2026
26.97
 4,313,800 27.86 27.86 26.64 58,100 202,700 -4.2
23/03/2026
26.87
 8,107,900 26.87 28.00 26.22 1,354,600 727,700 17.6
20/03/2026
27.01
 9,134,100 28.84 28.88 26.87 459,100 1,442,700 -29.2
19/03/2026
28.79
 10,387,100 29.63 29.68 27.86 125,800 358,400 -7.4
18/03/2026
28.79
 7,434,500 27.15 28.79 27.01 651,400 311,500 9.9
17/03/2026
26.92
 26,655,800 28.09 28.56 26.92 928,600 2,325,600 -41.7
16/03/2026
28.93
 11,431,200 31.09 31.18 28.93 34,700 1,385,700 -43.2
13/03/2026
31.09
 17,041,900 32.77 33.52 30.43 561,300 1,925,600 -48.6
12/03/2026
31.83
 22,324,700 30.29 31.83 30.29 2,637,600 980,500 55.0
11/03/2026
29.77
 13,819,800 29.31 29.82 28.00 972,600 672,100 9.4
10/03/2026
29.31
 16,556,300 28.28 29.96 28.09 2,389,500 958,300 44.1
09/03/2026
28.04
 39,829,000 31.18 31.18 28.00 1,423,100 1,089,800 10.9
06/03/2026
29.17
 15,649,900 29.07 29.49 28.56 706,800 435,500 8.5
05/03/2026
28.56
 19,382,300 28.98 29.59 27.71 3,689,700 1,472,300 67.8
04/03/2026
28.65
 27,509,400 30.43 30.43 27.48 2,613,000 1,652,500 28.1
03/03/2026
29.35
 21,491,100 29.49 29.49 27.71 412,300 143,400 8.2
02/03/2026
27.62
 17,341,600 27.62 27.62 27.15 1,132,900 80,700 30.9
27/02/2026
25.84
 18,937,700 25.05 26.22 25.00 737,200 2,030,200 -34.9
26/02/2026
24.81
 8,774,600 25.28 25.33 24.67 31,800 413,300 -10.3
25/02/2026
25.09
 9,320,500 25.37 25.47 24.91 252,800 253,300 -0.1
24/02/2026
25.19
 22,734,000 24.02 25.42 23.88 1,592,600 173,800 37.3
23/02/2026
23.78
 5,447,000 23.69 24.16 23.55 348,900 125,700 5.7
20/02/2026
20.65
 3,459,700 20.69 21.16 20.41 212,700 323,500 -2.5
19/02/2026
20.65
 3,459,700 20.69 21.16 20.41 212,700 323,500 -2.5
18/02/2026
20.65
 3,459,700 20.69 21.16 20.41 212,700 323,500 -2.5
17/02/2026
20.65
 3,459,700 20.69 21.16 20.41 212,700 323,500 -2.5
16/02/2026
20.65
 3,459,700 20.69 21.16 20.41 212,700 323,500 -2.5
13/02/2026
23.41
 4,495,300 23.45 23.69 23.36 600,700 307,000 7.3
12/02/2026
23.41
 3,259,800 23.64 23.78 23.41 43,500 109,800 -1.7
11/02/2026
23.64
 5,130,300 23.50 23.92 23.22 752,200 1,141,100 -9.6
10/02/2026
23.50
 6,919,400 23.78 23.83 23.03 2,919,300 676,300 56.5
09/02/2026
23.74
 6,154,200 23.31 23.83 22.85 2,531,900 350,000 55.1
06/02/2026
23.13
 6,412,400 23.17 23.50 22.61 2,087,500 143,200 48.1
05/02/2026
23.41
 10,423,200 23.74 24.11 23.41 1,716,300 579,000 28.9
04/02/2026
23.41
 5,946,500 23.27 23.55 23.03 377,400 459,200 -2.1
03/02/2026
23.13
 9,295,200 23.08 23.83 22.94 183,900 312,000 -3.3
02/02/2026
22.89
 5,514,200 22.56 22.94 22.38 535,600 551,600 -0.5
30/01/2026
22.42
 4,599,700 22.71 22.71 22.33 526,200 308,500 5.2
29/01/2026
22.38
 3,282,800 22.33 22.52 21.91 103,000 602,900 -11.9
28/01/2026
22.10
 3,524,900 22.10 22.38 21.91 261,300 223,200 0.9
27/01/2026
21.82
 3,200,400 21.63 22.19 21.58 547,100 144,500 9.4
26/01/2026
21.53
 11,076,900 22.99 23.03 21.39 560,400 523,200 0.4
23/01/2026
22.99
 6,074,700 24.20 24.20 22.85 28,700 401,200 -9.5
22/01/2026
24.20
 18,893,400 23.22 24.67 23.22 603,500 536,400 1.7
21/01/2026
23.08
 7,793,300 22.61 23.13 22.56 535,600 893,600 -8.8
20/01/2026
22.75
 4,862,900 22.75 23.13 22.61 463,800 334,100 3.1
19/01/2026
22.66
 2,722,200 22.66 22.89 22.47 340,100 72,500 6.5
16/01/2026
22.56
 4,680,200 22.85 22.94 22.47 442,300 312,800 3.1
15/01/2026
22.75
 5,419,400 23.36 23.36 22.75 175,600 205,400 -0.8
14/01/2026
23.31
 12,596,300 23.08 23.88 22.66 1,033,100 1,132,000 -2.7
13/01/2026
22.85
 8,015,500 22.85 23.08 22.24 312,700 1,127,200 -19.7
12/01/2026
22.75
 8,618,100 22.33 23.13 22.33 814,100 317,300 12.1
09/01/2026
22.24
 6,041,200 21.96 22.42 21.96 889,500 83,200 19.1
08/01/2026
22.00
 7,920,400 22.33 22.56 21.91 1,107,100 272,300 19.8
07/01/2026
21.96
 5,731,500 21.53 22.10 21.35 342,000 20,300 7.4
06/01/2026
21.39
 4,493,900 21.21 21.63 21.21 453,100 102,400 8.0
05/01/2026
21.07
 4,704,800 21.07 21.44 20.79 264,500 363,200 -2.3
02/01/2026
22.42
 4,599,700 22.71 22.71 22.33 526,200 308,500 5.2
01/01/2026
20.83
 1,429,700 20.97 21.16 20.83 6,000 68,200 -1.4
31/12/2025
20.83
 1,429,700 20.97 21.16 20.83 6,000 68,200 -1.4
30/12/2025
20.97
 1,881,500 21.25 21.30 20.97 41,500 89,000 -1.1
29/12/2025
21.25
 3,716,400 21.02 21.49 20.79 452,900 51,500 9.0
26/12/2025
20.69
 2,237,400 20.65 20.88 20.36 186,200 333,400 -3.2
25/12/2025
20.74
 1,699,500 20.93 21.16 20.74 15,400 193,900 -4.0
24/12/2025
20.93
 1,498,700 20.79 21.02 20.69 136,700 17,700 2.6
23/12/2025
20.79
 1,948,300 21.25 21.25 20.79 55,800 162,900 -2.4
22/12/2025
21.11
 1,808,600 21.07 21.30 20.97 79,800 69,800 0.2
19/12/2025
21.07
 2,647,200 20.88 21.07 20.60 1,172,300 379,800 17.8
18/12/2025
20.83
 900,500 20.83 20.88 20.69 3,900 65,100 -1.4
17/12/2025
20.83
 1,844,700 21.07 21.11 20.74 28,800 174,100 -3.2
16/12/2025
20.93
 2,186,300 20.69 21.07 20.18 326,900 264,500 1.3
15/12/2025
20.55
 2,669,500 20.69 20.79 20.22 308,300 24,200 6.2

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