Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/11/2018	5.71	157,220	5.77	5.77	5.71	0	25,960	-0.5
15/11/2018	5.77	553,790	5.67	5.80	5.69	58,510	28,400	0.6
14/11/2018	5.67	688,160	5.64	5.83	5.67	20,170	82,840	-1.2
13/11/2018	5.64	364,210	5.57	5.64	5.51	1,200	100	0.0
12/11/2018	5.57	264,200	5.57	5.58	5.52	50	5,850	-0.1
09/11/2018	5.57	310,090	5.66	5.66	5.57	10	0	0.0
08/11/2018	5.66	204,590	5.67	5.72	5.61	10,000	10,630	0.0
07/11/2018	5.67	242,960	5.64	5.67	5.58	10,400	44,180	-0.6
06/11/2018	5.64	238,070	5.67	5.72	5.61	1,000	700	0.0
05/11/2018	5.67	715,770	5.67	5.67	5.52	200	4,200	-0.1
02/11/2018	5.67	318,810	5.58	5.72	5.57	1,260	0	0.0
01/11/2018	5.58	224,520	5.67	5.67	5.58	1,000	3,000	0.0
31/10/2018	5.67	543,980	5.49	5.69	5.52	117,710	2,500	2.1
30/10/2018	5.49	560,860	5.43	5.55	5.36	0	38,820	-0.7
29/10/2018	5.43	1,079,660	5.43	5.46	5.39	94,000	4,800	1.6
26/10/2018	5.43	388,550	5.28	5.46	5.31	97,950	13,740	1.5
25/10/2018	5.28	334,680	5.33	5.34	5.16	96,000	25,680	1.2
24/10/2018	5.33	481,790	5.40	5.43	5.27	119,100	129,040	-0.2
23/10/2018	5.40	385,500	5.43	5.46	5.34	159,000	116,000	0.8
22/10/2018	5.43	302,600	5.43	5.49	5.42	0	76,800	-1.4
19/10/2018	5.43	701,200	5.43	5.58	5.37	70,700	223,510	-2.8
18/10/2018	5.43	266,960	5.46	5.49	5.43	70,150	2,500	1.2
17/10/2018	5.46	325,250	5.43	5.54	5.43	1,200	25,300	-0.4
16/10/2018	5.43	261,500	5.28	5.52	5.31	1,300	29,140	-0.5
15/10/2018	5.28	364,820	5.43	5.45	5.24	116,630	163,760	-0.8
12/10/2018	5.43	774,880	5.33	5.52	5.28	222,660	4,000	3.9
11/10/2018	5.33	1,366,020	5.55	5.55	5.28	296,920	38,460	4.6
10/10/2018	5.55	427,860	5.58	5.61	5.52	134,960	56,670	1.5
09/10/2018	5.58	188,780	5.61	5.67	5.55	54,300	0	1.0
08/10/2018	5.61	1,655,660	5.72	5.72	5.52	528,500	14,810	9.5
05/10/2018	5.72	823,130	5.83	5.83	5.72	226,470	400	4.3
04/10/2018	5.83	566,490	5.80	5.89	5.77	171,300	12,970	3.0
03/10/2018	5.80	681,970	5.89	5.89	5.77	189,930	2,630	3.6
02/10/2018	5.89	654,850	5.98	6.02	5.86	171,100	5,300	3.2
01/10/2018	5.98	1,669,050	5.86	6.08	5.87	363,650	10,010	7.0
28/09/2018	5.86	580,530	5.90	5.92	5.80	358,240	285,070	1.4
27/09/2018	5.90	708,530	5.89	6.08	5.80	106,900	11,000	1.9
26/09/2018	5.89	2,083,370	5.58	5.96	5.55	330,240	4,700	6.1
25/09/2018	5.58	682,230	5.52	5.61	5.49	75,000	3,160	1.3
24/09/2018	5.52	729,170	5.42	5.54	5.42	156,030	3,870	2.8
21/09/2018	5.42	690,960	5.46	5.48	5.40	314,740	158,200	2.8
20/09/2018	5.46	738,570	5.30	5.46	5.31	222,600	3,530	3.9
19/09/2018	5.30	363,460	5.25	5.34	5.27	129,030	14,780	2.0
18/09/2018	5.25	258,280	5.28	5.30	5.25	20,700	3,350	0.3
17/09/2018	5.28	235,800	5.24	5.30	5.19	104,610	10,200	1.6
14/09/2018	5.24	145,410	5.24	5.30	5.24	12,380	0	0.2
13/09/2018	5.24	57,430	5.27	5.30	5.24	200	0	0.0
12/09/2018	5.27	412,060	5.25	5.31	5.22	400	177,580	-3.1
11/09/2018	5.25	151,130	5.28	5.28	5.19	5,720	0	0.1
10/09/2018	5.28	63,430	5.28	5.28	5.21	9,540	100	0.2
07/09/2018	5.28	272,120	5.16	5.28	5.16	200,200	2,100	3.4
06/09/2018	5.16	212,610	5.25	5.25	5.16	1,000	53,240	-0.9
05/09/2018	5.25	208,810	5.34	5.34	5.22	29,140	0	0.5
04/09/2018	5.34	354,520	5.30	5.39	5.31	100,200	360	1.8
31/08/2018	5.30	373,960	5.16	5.30	5.16	119,230	4,490	2.0
30/08/2018	5.16	597,100	5.18	5.25	5.13	11,910	329,720	-5.4
29/08/2018	5.18	531,690	5.28	5.28	5.18	10,450	181,340	-3.0
28/08/2018	5.28	585,070	5.28	5.33	5.27	208,380	196,530	0.2
27/08/2018	5.28	941,300	5.36	5.37	5.28	187,760	117,850	1.2
24/08/2018	5.36	156,780	5.37	5.37	5.34	0	15,600	-0.3
23/08/2018	5.37	311,010	5.37	5.40	5.36	166,700	170,700	-0.1
22/08/2018	5.37	528,560	5.37	5.45	5.37	31,030	52,800	-0.4
21/08/2018	5.37	288,430	5.40	5.43	5.36	760	27,780	-0.5
20/08/2018	5.40	281,090	5.40	5.43	5.37	100,920	740	1.8
17/08/2018	5.40	331,290	5.46	5.48	5.37	150,490	11,700	2.5
16/08/2018	5.46	398,220	5.39	5.46	5.34	153,300	189,600	-0.6
15/08/2018	5.39	219,520	5.48	5.49	5.37	10,100	23,460	-0.2
14/08/2018	5.48	597,880	5.31	5.48	5.28	160,640	13,500	2.6
13/08/2018	5.31	548,380	5.37	5.43	5.30	200	40,670	-0.7
10/08/2018	5.37	507,800	5.46	5.49	5.31	570	0	0.0
09/08/2018	5.46	476,270	5.52	5.52	5.46	0	5,470	-0.1
08/08/2018	5.52	398,450	5.52	5.55	5.48	20	0	0.0
07/08/2018	5.52	96,350	5.57	5.57	5.48	0	60	0.0
06/08/2018	5.57	948,410	5.45	5.61	5.45	150,000	0	2.8
03/08/2018	5.45	399,260	5.48	5.49	5.42	50,000	7,840	0.8
02/08/2018	5.48	335,660	5.49	5.51	5.40	0	0	0
01/08/2018	5.49	547,100	5.57	5.58	5.49	141,480	0	2.6
31/07/2018	5.57	982,400	5.46	5.63	5.46	363,390	149,420	3.9
30/07/2018	5.46	471,720	5.37	5.48	5.37	30	0	0.0
27/07/2018	5.37	208,890	5.42	5.45	5.34	3,000	0	0.1
26/07/2018	5.42	1,283,220	5.46	5.54	5.28	100	980,000	-17.4
25/07/2018	5.46	2,981,650	5.37	5.64	5.34	10,700	1,029,220	-18.7
24/07/2018	5.37	404,140	5.37	5.40	5.31	7,910	50	0.1
23/07/2018	5.37	536,810	5.25	5.39	5.24	221,960	4,650	3.9
20/07/2018	5.25	815,750	5.31	5.31	5.24	171,500	3,050	3.0
19/07/2018	5.31	716,790	5.34	5.40	5.30	153,200	26,050	2.3
18/07/2018	5.34	862,190	5.21	5.37	5.19	53,420	10,100	0.8
17/07/2018	5.21	359,130	5.18	5.21	5.13	89,500	5,000	1.5
16/07/2018	5.18	474,690	5.15	5.21	5.15	127,710	2,050	2.2
13/07/2018	5.15	421,010	5.04	5.15	5.04	112,380	50	1.9
12/07/2018	5.04	868,670	5.03	5.18	5.01	278,000	689,000	-6.9
11/07/2018	5.03	1,211,530	5.24	5.24	5.03	440,950	55,570	6.6
10/07/2018	5.24	547,550	5.07	5.25	5.07	78,570	200	1.4
09/07/2018	5.07	246,710	5.01	5.09	5.01	0	0	0
06/07/2018	5.01	532,580	5.00	5.03	4.94	16,300	55,500	-0.6
05/07/2018	5.00	505,420	5.01	5.07	4.98	3,540	0	0.1
04/07/2018	5.01	576,470	5.01	5.03	4.95	2,500	0	0.0
03/07/2018	5.01	826,640	5.07	5.12	5.01	360,600	363,150	0.0
02/07/2018	5.07	723,800	5.19	5.19	5.04	240	8,820	-0.1
29/06/2018	5.19	291,300	5.16	5.22	5.12	141,110	92,380	0.8

Page:
<<
20
21
22
>>

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

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

THỐNG KÊ GIAO DỊCH