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)
19/08/2025
26.45
 5,878,400 26.92 27.06 26.40 306,500 1,425,400 -31.8
18/08/2025
26.87
 8,891,000 26.31 27.90 26.22 976,600 1,453,000 -14.4
15/08/2025
26.31
 4,437,700 26.50 26.97 26.26 413,300 620,300 -5.9
14/08/2025
26.45
 7,251,400 27.06 27.11 26.36 759,400 1,598,200 -23.8
13/08/2025
26.83
 5,413,300 26.97 27.11 26.68 1,383,900 268,900 32.0
12/08/2025
26.97
 7,544,600 26.40 27.11 26.40 998,800 850,100 4.2
11/08/2025
26.36
 17,689,700 28.00 28.00 26.03 1,538,100 3,712,600 -61.8
08/08/2025
26.59
 3,222,500 26.59 26.59 26.59 3,900 115,100 -3.2
07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/73.7476 (Volume + 73.75%, Ratio=0.74)
07/08/2025
24.86
 4,009,700 24.86 24.86 24.86 0 500,100 -13.3
06/08/2025
23.25
 9,912,400 22.42 23.68 22.34 2,295,400 630,400 70.4
05/08/2025
22.26
 7,873,900 22.63 22.80 22.09 156,900 1,264,600 -46.2
04/08/2025
22.58
 5,955,600 22.55 22.88 22.53 310,700 343,200 -1.3
01/08/2025
22.34
 4,491,400 22.36 22.58 21.83 608,200 348,100 10.6
31/07/2025
22.09
 6,752,400 22.63 22.88 21.93 1,026,200 719,900 12.9
30/07/2025
22.36
 6,860,500 21.83 22.36 21.56 1,425,200 176,600 50.6
29/07/2025
21.34
 9,726,200 22.42 22.88 21.34 2,078,500 1,133,000 39.5
28/07/2025
22.39
 5,218,500 22.50 22.55 22.23 341,100 364,500 -0.9
25/07/2025
22.26
 3,955,700 22.28 22.50 22.07 580,300 131,400 18.6
24/07/2025
22.12
 4,807,800 22.53 22.58 22.12 137,000 394,500 -10.7
23/07/2025
22.53
 6,676,500 21.93 22.85 21.83 1,021,100 568,200 18.5
22/07/2025
21.77
 5,509,800 21.64 21.83 21.58 530,500 557,900 -1.1
21/07/2025
21.42
 9,827,900 21.02 21.61 20.88 1,688,100 76,500 63.0
18/07/2025
20.67
 3,806,800 20.86 20.91 20.61 6,300 274,600 -10.3
17/07/2025
20.80
 4,792,400 20.83 20.96 20.67 461,700 113,400 13.5
16/07/2025
20.64
 4,628,300 20.80 20.86 20.59 500 551,100 -21.1
15/07/2025: Cổ tức tiền mặt tỉ lệ: 15%
15/07/2025
20.50
 5,943,600 20.48 20.99 20.21 110,500 1,096,300 -37.7
14/07/2025
20.21
 6,603,900 20.18 20.26 20.00 979,200 238,000 28.8
11/07/2025
20.03
 5,590,300 20.18 20.34 19.98 118,800 744,800 -24.2
10/07/2025
20.05
 2,734,300 20.18 20.21 20.03 17,100 292,100 -10.7
09/07/2025
20.05
 4,151,400 20.31 20.36 20.00 52,200 669,300 -23.9
08/07/2025
20.16
 2,548,900 20.23 20.26 20.00 42,200 293,000 -9.8
07/07/2025
20.10
 5,379,200 20.26 20.62 20.03 508,800 956,900 -17.5
04/07/2025
19.92
 3,448,900 20.00 20.16 19.82 549,900 219,300 12.8
03/07/2025
19.95
 5,405,300 20.10 20.29 19.79 270,500 323,800 -2.1
02/07/2025
20.10
 4,452,300 19.85 20.31 19.85 1,070,500 75,700 38.6
01/07/2025
19.90
 3,709,200 20.05 20.29 19.74 272,400 167,400 4.0
30/06/2025
19.95
 3,893,000 19.64 20.00 19.64 590,200 435,100 6.0
27/06/2025
19.59
 2,585,700 19.85 19.85 19.53 61,000 490,100 -16.3
26/06/2025
19.69
 3,502,000 19.46 19.74 19.41 525,200 110,100 15.6
25/06/2025
19.43
 4,741,000 19.64 19.66 19.43 350,400 398,200 -1.8
24/06/2025
19.74
 5,136,300 19.53 19.77 19.43 716,900 498,500 8.3
23/06/2025
19.74
 8,392,600 20.05 20.42 19.53 927,200 508,300 16.0
20/06/2025
19.87
 3,109,600 20.05 20.08 19.82 607,000 644,700 -1.4
19/06/2025
20.05
 6,383,300 19.95 20.31 19.74 806,900 293,400 19.7
18/06/2025
19.85
 7,106,800 19.98 20.13 19.61 790,600 1,138,900 -13.4
17/06/2025
19.87
 11,403,700 18.91 19.95 18.63 1,363,400 662,600 25.0
16/06/2025
18.84
 5,960,300 18.78 19.12 18.76 949,700 999,600 -1.8
13/06/2025
18.45
 7,252,900 18.21 18.58 18.11 1,121,200 788,500 11.7
12/06/2025
18.19
 4,630,300 17.98 18.39 17.98 257,000 359,700 -3.6
11/06/2025
17.98
 1,790,300 18.11 18.19 17.88 49,200 240,800 -6.7
10/06/2025
18.06
 6,956,700 17.51 18.27 17.49 1,295,900 0 36.1
09/06/2025
17.51
 1,663,900 17.41 17.67 17.36 6,600 0 -5.7
06/06/2025
17.41
 2,016,500 17.62 17.62 17.41 119,100 0 -2.5
05/06/2025
17.51
 1,850,800 17.57 17.70 17.51 364,100 0 4.2
04/06/2025
17.57
 2,103,900 17.75 17.77 17.51 336,100 0 -3.5
03/06/2025
17.70
 4,316,200 17.36 17.75 17.36 1,311,100 0 26.4
02/06/2025
17.33
 3,326,800 17.28 17.44 17.07 197,900 0 -58.5
30/05/2025
17.28
 3,685,500 17.46 17.62 17.25 3,600 0 -67.7
29/05/2025
17.46
 2,345,300 17.72 17.72 17.41 74,600 0 -37.2
28/05/2025
17.62
 2,261,700 17.75 17.77 17.51 243,000 0 -21.3
27/05/2025
17.59
 2,996,700 17.80 17.93 17.49 74,500 910,000 -28.5
26/05/2025
17.77
 2,885,600 17.46 17.77 17.10 673,500 0 -2.0
23/05/2025
17.41
 2,370,200 17.28 17.67 17.23 155,900 914,800 -25.5
22/05/2025
17.31
 2,867,700 17.25 17.57 17.23 281,300 0 -37.4
21/05/2025
17.31
 1,495,300 17.51 17.51 17.20 7,600 0 -10.8
20/05/2025
17.49
 1,285,500 17.33 17.51 17.33 67,700 0 -2.8
19/05/2025
17.41
 2,032,500 17.54 17.67 17.33 300 0 -6.8
16/05/2025
17.54
 1,766,100 17.85 17.93 17.54 126,700 0 -9.5
15/05/2025
17.75
 1,651,800 17.72 17.88 17.59 213,100 0 5.6
14/05/2025
17.70
 1,760,900 17.62 17.85 17.46 143,800 41,000 3.5
13/05/2025
17.57
 1,382,700 17.77 17.77 17.54 6,900 97,300 -3.1
12/05/2025
17.57
 1,210,100 17.57 17.59 17.38 12,500 30,300 -0.6
09/05/2025
17.57
 789,500 17.64 17.72 17.51 99,900 76,100 0.8
08/05/2025
17.72
 2,240,200 17.59 17.82 17.41 811,500 159,400 22.2
07/05/2025
17.57
 1,831,500 17.41 17.80 17.41 620,800 30,900 20.0
06/05/2025
17.36
 2,113,500 17.67 17.82 17.38 157,100 187,200 -1.1
05/05/2025
17.67
 3,269,300 17.05 17.82 17.05 963,300 0 27.6
29/04/2025
16.94
 1,193,000 16.89 17.15 16.89 200 46,400 -1.5
28/04/2025
17.05
 1,254,100 16.87 17.20 16.87 192,500 61,400 4.3
25/04/2025
16.84
 1,020,400 16.97 17.02 16.81 13,000 108,400 -3.1
24/04/2025
16.84
 2,014,200 16.89 17.07 16.79 319,400 12,200 10.0
23/04/2025
16.79
 893,300 17.02 17.02 16.71 0 67,700 -2.2
22/04/2025
16.58
 3,936,500 16.94 17.15 15.91 555,700 377,200 5.8
21/04/2025
17.10
 1,048,800 17.10 17.23 16.89 5,800 187,900 -6.0
18/04/2025
17.05
 2,246,700 16.84 17.31 16.84 44,500 156,700 -3.7
17/04/2025
16.81
 1,464,600 16.74 16.87 16.58 14,800 146,400 -4.2
16/04/2025
16.81
 1,869,900 16.84 17.07 16.74 10,100 39,300 -0.9
15/04/2025
16.97
 2,645,700 17.36 17.36 16.84 209,600 128,600 2.6
14/04/2025
17.36
 3,924,200 16.58 17.51 16.53 442,200 256,600 6.2
11/04/2025
16.48
 4,703,900 16.48 16.48 15.88 360,200 228,400 4.2
10/04/2025
15.42
 86,000 15.42 15.42 15.42 0 6,100 -0.2
09/04/2025
14.43
 5,482,600 14.22 15.34 14.22 487,900 215,500 7.6
08/04/2025
15.29
 3,492,000 15.54 16.01 15.29 181,900 25,400 4.7
04/04/2025
16.43
 3,803,400 15.86 16.56 15.86 115,900 57,100 1.8
03/04/2025
17.02
 5,661,100 17.64 17.88 17.02 216,900 42,700 5.8
02/04/2025
18.29
 1,315,000 18.39 18.55 18.27 100,100 68,300 1.1
01/04/2025
18.21
 2,141,100 18.29 18.37 18.11 3,100 251,700 -8.8
31/03/2025
18.01
 2,854,000 18.29 18.32 17.98 1,200 868,800 -30.3
28/03/2025
18.32
 2,503,600 18.50 18.71 18.32 800 554,800 -19.8
27/03/2025
18.27
 945,700 18.32 18.47 18.24 0 254,300 -9.0

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