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)
18/10/2024
17.82
 1,437,300 17.90 18.01 17.77 300 153,900 -5.3
17/10/2024
17.88
 1,455,700 17.80 17.88 17.57 150,300 160,100 -0.3
16/10/2024
17.70
 2,935,700 18.11 18.11 17.62 5,600 204,800 -6.8
15/10/2024
17.95
 1,498,500 18.19 18.21 17.90 14,600 17,700 -0.1
14/10/2024
18.14
 1,883,600 18.34 18.34 18.06 133,900 11,200 4.3
11/10/2024
18.24
 794,900 18.14 18.24 18.08 60,000 5,300 1.9
10/10/2024
18.08
 2,497,700 18.21 18.42 18.08 156,600 587,800 -15.1
09/10/2024
18.29
 1,675,600 18.08 18.29 18.03 13,300 22,900 -0.3
08/10/2024
18.03
 3,273,300 18.19 18.21 17.88 67,700 128,600 -2.1
07/10/2024
18.14
 2,015,400 18.27 18.29 18.06 196,200 387,200 -6.7
04/10/2024
18.19
 1,956,200 18.24 18.39 18.14 162,000 547,100 -13.6
03/10/2024
18.21
 4,531,600 18.58 18.58 18.06 118,800 877,100 -26.7
02/10/2024
18.47
 2,604,300 18.45 18.63 18.39 95,300 1,050,800 -34.0
01/10/2024
18.42
 3,226,000 18.50 18.65 18.42 40,100 925,500 -31.6
30/09/2024
18.45
 3,172,000 18.65 18.71 18.42 4,900 683,900 -24.3
27/09/2024
18.65
 2,975,500 18.73 18.73 18.50 227,300 54,600 6.2
26/09/2024
18.65
 3,918,700 18.86 18.96 18.58 211,700 70,400 5.1
25/09/2024
18.71
 7,227,100 18.50 18.84 18.45 1,073,500 46,800 37.0
24/09/2024
18.45
 1,477,000 18.50 18.52 18.37 9,700 400 0.3
23/09/2024
18.45
 2,308,400 18.45 18.71 18.34 13,200 6,100 0.3
20/09/2024
18.39
 3,219,600 18.55 18.73 18.32 238,300 424,300 -6.6
19/09/2024
18.45
 2,339,800 18.47 18.52 18.24 52,100 263,100 -7.5
18/09/2024
18.42
 2,508,400 18.65 18.65 18.37 22,800 111,100 -3.1
17/09/2024
18.55
 1,801,000 18.50 18.55 18.34 900 89,100 -3.1
16/09/2024
18.50
 6,637,900 18.52 18.86 18.50 667,200 54,900 22.1
13/09/2024
18.39
 2,351,100 18.32 18.52 18.19 174,600 39,400 4.8
12/09/2024
18.24
 3,080,500 18.14 18.58 18.14 192,100 38,500 5.4
11/09/2024
18.08
 2,404,900 18.08 18.24 17.88 12,100 101,000 -3.1
10/09/2024
18.11
 2,856,900 18.50 18.50 18.08 19,500 94,400 -2.6
09/09/2024
18.37
 2,587,100 18.47 18.58 18.08 5,400 483,700 -16.9
06/09/2024
18.63
 4,405,300 18.03 18.63 17.95 350,200 83,200 9.5
05/09/2024
18.01
 1,762,300 18.27 18.29 17.88 110,900 103,800 0.3
04/09/2024
18.19
 2,110,300 18.03 18.19 17.88 9,300 103,900 -3.3
03/09/2024
18.39
 5,498,200 18.39 18.76 18.27 187,200 91,738 3.4
02/09/2024
17.57
 2,706,100 17.36 17.75 17.36 317,300 14,500 10.3
30/08/2024
18.06
 1,616,800 18.03 18.29 18.03 23,400 182,500 -5.6
29/08/2024
18.01
 1,857,600 18.01 18.19 17.93 17,600 101,800 -2.9
28/08/2024
17.98
 1,849,400 18.14 18.24 17.98 5,000 121,700 -4.1
27/08/2024
18.14
 2,920,200 18.11 18.37 18.08 420,500 116,600 10.7
26/08/2024
18.08
 4,322,600 18.60 18.60 18.08 61,000 45,800 0.5
23/08/2024
18.50
 2,147,800 18.42 18.60 18.32 209,100 39,100 6.0
22/08/2024
18.45
 3,401,800 18.65 18.81 18.34 127,100 95,300 1.1
21/08/2024: Cổ tức tiền mặt tỉ lệ: 20%
21/08/2024
18.76
 3,938,700 18.89 18.89 18.71 655,300 255,200 14.5
20/08/2024
18.76
 8,496,700 18.81 19.00 18.68 2,429,000 184,300 86.0
19/08/2024
18.76
 5,863,900 18.46 18.76 18.27 747,800 254,400 18.7
16/08/2024
18.22
 5,725,800 17.78 18.24 17.68 868,800 96,700 28.4
15/08/2024
17.68
 1,837,000 17.78 17.78 17.51 60,700 132,100 -2.6
14/08/2024
17.73
 2,515,300 17.78 18.00 17.68 183,400 453,200 -9.8
13/08/2024
17.58
 2,586,100 17.78 17.82 17.51 106,700 287,000 -6.5
12/08/2024
17.68
 2,697,600 17.78 17.87 17.58 45,100 186,400 -5.1
09/08/2024
17.55
 3,201,800 17.26 17.63 17.19 500,300 62,000 15.6
08/08/2024
17.06
 1,844,900 17.04 17.31 16.89 503,500 79,700 14.8
07/08/2024
17.09
 1,898,400 16.70 17.14 16.52 656,900 69,300 20.1
06/08/2024
16.52
 2,188,900 16.20 16.65 16.06 43,700 285,400 -8.0
05/08/2024
16.06
 3,324,700 16.72 17.04 16.06 30,300 185,500 -5.3
02/08/2024
17.19
 1,593,900 16.79 17.19 16.70 40,200 24,400 0.6
01/08/2024
16.92
 3,896,300 17.51 17.60 16.79 110,000 192,500 -3.0
31/07/2024
17.33
 1,484,200 17.46 17.63 17.26 2,400 77,400 -2.7
30/07/2024
17.41
 1,123,700 17.73 17.73 17.36 96,700 124,400 -1.0
29/07/2024
17.65
 2,305,200 17.38 17.78 17.38 96,700 124,400 -1.0
26/07/2024
17.33
 908,700 17.16 17.38 17.16 20,000 76,200 -2.0
25/07/2024
17.19
 664,200 17.11 17.19 16.89 70,900 100,700 -1.0
24/07/2024
17.09
 2,399,500 16.84 17.38 16.70 102,800 23,100 2.7
23/07/2024
16.97
 1,665,600 17.11 17.28 16.97 3,300 111,000 -3.8
22/07/2024
17.09
 2,923,000 17.43 17.43 16.99 27,300 212,700 -6.5
19/07/2024
17.43
 1,619,100 17.63 17.78 17.31 15,400 293,200 -9.9
18/07/2024
17.63
 2,462,100 17.43 17.63 17.24 64,200 204,000 -5.0
17/07/2024
17.28
 6,821,100 18.32 18.32 16.94 190,800 271,000 -3.0
16/07/2024
18.19
 2,150,300 18.46 18.51 18.17 8,900 136,400 -4.8
15/07/2024
18.44
 1,727,200 18.46 18.68 18.36 66,400 115,600 -1.8
12/07/2024
18.39
 2,011,600 18.34 18.56 18.27 68,500 196,900 -4.8
11/07/2024
18.34
 4,763,800 18.86 18.86 18.27 97,800 94,000 0.2
10/07/2024
18.63
 6,043,600 19.00 19.22 18.63 72,200 158,200 -3.3
09/07/2024
18.90
 5,045,800 19.20 19.40 18.88 0 156,600 -6.1
08/07/2024
19.08
 7,802,200 18.56 19.35 18.56 104,600 325,200 -8.5
05/07/2024
18.39
 4,335,700 18.19 18.51 18.19 66,900 91,300 -0.9
04/07/2024
18.17
 2,017,200 18.32 18.34 17.90 65,000 212,700 -5.5
03/07/2024
18.19
 2,435,700 18.07 18.39 17.87 49,200 125,600 -2.8
02/07/2024
17.87
 1,656,300 17.92 18.27 17.87 15,500 85,600 -2.6
01/07/2024
17.78
 1,246,600 17.78 17.82 17.53 58,300 107,600 -1.8
28/06/2024
17.73
 2,903,300 18.17 18.19 17.58 353,000 635,785 -10.4
27/06/2024
18.17
 2,675,700 18.07 18.61 18.02 385,300 265,500 4.5
26/06/2024
18.07
 2,029,100 17.92 18.07 17.58 233,500 132,214 3.7
25/06/2024
17.87
 2,434,400 17.60 17.87 17.38 514,200 75,214 15.7
24/06/2024
17.51
 5,453,800 18.27 18.41 17.43 224,200 217,795 0.3
21/06/2024
18.34
 3,414,400 18.46 18.71 18.32 185,000 941,700 -28.3
20/06/2024
18.32
 3,530,000 18.56 18.66 18.12 32,900 301,900 -10.1
19/06/2024
18.54
 5,526,700 18.41 19.17 18.39 57,800 352,400 -11.3
18/06/2024
18.36
 3,374,900 18.61 18.66 18.32 15,900 70,600 -2.1
17/06/2024
18.32
 4,130,100 18.07 18.51 18.02 909,200 70,900 31.1
14/06/2024
18.07
 8,169,000 19.05 19.25 18.07 164,900 282,700 -4.6
13/06/2024
19.05
 4,061,700 19.17 19.35 19.00 0 0 0
12/06/2024
19.08
 3,571,700 19.15 19.30 18.93 160,956 541,200 -14.7
11/06/2024
19.15
 5,527,800 19.17 19.47 19.03 81,900 669,100 -23.0
10/06/2024
19.05
 3,966,000 19.10 19.20 18.86 114,907 552,600 -17.0
07/06/2024
19.13
 5,794,400 18.98 19.62 18.90 719,400 371,980 13.5
06/06/2024
18.90
 5,550,400 19.15 19.25 18.66 125,500 403,300 -10.7
05/06/2024
19.08
 5,927,500 19.05 19.22 18.90 709,200 17,000 26.9
04/06/2024
18.95
 5,153,400 19.10 19.35 18.90 419,000 69,200 13.6
03/06/2024
18.90
 13,768,000 17.87 18.90 17.75 1,463,100 123,300 50.2

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