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)
04/01/2024
16.65
 3,034,600 16.70 17.01 16.65 5,100 71,300 -2.3
03/01/2024
16.67
 1,530,200 16.67 16.72 16.55 0 30,700 -1.0
02/01/2024
16.70
 3,943,700 16.30 16.79 16.30 120,500 0 4.0
29/12/2023
16.35
 1,051,900 16.28 16.43 16.28 153,000 5,900 4.9
28/12/2023
16.28
 963,700 16.40 16.43 16.28 38,800 39,900 0.0
27/12/2023
16.40
 1,512,100 16.35 16.40 16.25 246,800 23,700 7.4
26/12/2023
16.25
 876,400 16.13 16.35 16.13 5,800 27,000 -0.7
25/12/2023
16.16
 789,500 15.96 16.18 15.96 51,100 20,700 1.0
22/12/2023
15.98
 1,527,300 16.18 16.18 15.96 170,900 200,200 -1.0
21/12/2023
16.08
 689,000 16.11 16.13 16.03 6,700 28,000 -0.7
20/12/2023
16.06
 948,500 16.20 16.23 16.06 81,400 7,000 2.4
19/12/2023
16.11
 709,800 16.13 16.23 16.01 68,300 41,400 0.9
18/12/2023
16.11
 803,000 16.11 16.23 15.96 76,300 20,300 1.8
15/12/2023
16.08
 1,538,100 16.30 16.43 16.08 23,000 419,400 -13.0
14/12/2023
16.30
 901,800 16.65 16.65 16.25 36,200 200 1.2
13/12/2023
16.50
 1,919,100 16.89 16.94 16.50 17,000 65,500 -1.6
12/12/2023
16.74
 2,037,400 16.62 16.77 16.57 9,000 96,000 -3.0
11/12/2023
16.57
 811,600 16.55 16.57 16.40 4,900 54,400 -1.7
08/12/2023
16.55
 1,304,700 16.50 16.67 16.45 19,500 26,000 -0.2
07/12/2023
16.50
 2,420,600 16.74 16.82 16.33 29,700 25,500 0.1
06/12/2023
16.70
 1,845,500 16.60 16.70 16.50 4,700 22,200 -0.6
05/12/2023
16.50
 2,162,000 16.89 16.89 16.43 400 590,800 -19.9
04/12/2023
16.70
 3,149,500 16.30 16.77 16.30 15,600 4,500 0.4
01/12/2023
16.30
 1,680,700 16.18 16.38 16.08 133,800 27,100 3.5
30/11/2023
16.18
 1,388,100 16.11 16.18 15.91 361,900 37,200 10.7
29/11/2023
16.01
 1,001,400 16.11 16.11 15.88 500 4,500 -0.1
28/11/2023
15.86
 1,323,400 16.03 16.03 15.66 5,000 3,500 0.0
27/11/2023
16.03
 945,800 16.11 16.20 15.86 18,900 1,100 0.6
24/11/2023
16.11
 2,425,800 15.96 16.11 15.52 35,400 2,400 1.1
23/11/2023
15.96
 2,713,600 16.70 16.70 15.96 900 9,200 -0.3
22/11/2023
16.47
 1,687,900 16.40 16.65 16.30 6,600 47,400 -1.4
21/11/2023
16.40
 1,157,800 16.30 16.40 16.18 7,300 0 0.2
20/11/2023
16.16
 1,906,900 15.91 16.23 15.91 2,000 42,700 -1.3
17/11/2023
16.20
 2,894,300 16.74 16.74 16.11 44,300 46,100 0.0
16/11/2023
16.65
 3,768,700 16.11 16.70 15.96 0 0 0
15/11/2023
16.11
 2,380,300 16.20 16.30 15.98 19,200 118,400 -3.3
14/11/2023
15.98
 1,420,200 16.03 16.06 15.81 12,300 37,000 -0.8
13/11/2023
15.76
 2,207,600 15.88 16.08 15.66 9,900 52,400 -1.4
10/11/2023
15.86
 2,776,400 15.86 16.18 15.81 42,100 533,500 -16.0
09/11/2023
16.13
 2,762,000 16.20 16.50 16.08 48,200 26,900 0.7
08/11/2023
16.13
 2,655,500 15.37 16.25 15.32 54,400 26,700 0.9
07/11/2023
15.39
 3,861,700 15.61 16.01 15.22 31,900 161,000 -4.1
06/11/2023
15.61
 1,451,300 15.69 15.71 15.39 105,100 165,800 -1.9
03/11/2023
15.52
 4,041,100 15.69 15.86 15.37 100,200 754,300 -20.8
02/11/2023
15.15
 2,455,600 14.61 15.15 14.49 105,300 31,500 2.3
01/11/2023
14.17
 2,234,900 14.22 14.46 13.97 307,200 888,500 -16.7
31/10/2023
13.95
 3,828,900 14.98 15.07 13.95 262,200 1,042,500 -22.7
30/10/2023
14.98
 1,326,100 15.66 15.71 14.98 64,200 37,500 0.8
27/10/2023
15.66
 2,892,200 15.49 16.11 15.00 214,800 1,035,700 -25.8
26/10/2023
15.52
 5,465,800 16.35 16.40 15.39 319,000 468,000 -4.6
25/10/2023
16.55
 4,398,700 16.94 17.04 16.55 92,600 1,468,700 -47.1
24/10/2023
17.09
 3,267,700 17.53 17.53 16.72 4,300 468,700 -16.1
23/10/2023
17.31
 1,865,000 17.82 17.82 17.19 57,000 125,700 -2.5
20/10/2023
17.82
 2,609,200 17.48 17.82 17.09 37,100 167,400 -4.6
19/10/2023
17.53
 2,539,500 17.68 17.95 17.43 121,200 3,300 4.2
18/10/2023
17.68
 7,040,300 18.86 18.90 17.58 113,200 17,200 3.5
17/10/2023
18.76
 3,904,200 19.86 19.89 18.76 70,800 421,400 -14.0
16/10/2023
19.79
 6,841,700 19.54 20.13 19.32 120,800 453,800 -13.4
13/10/2023
19.44
 4,010,900 19.05 19.44 18.93 176,800 7,900 6.6
12/10/2023
19.13
 2,948,200 19.32 19.47 19.00 34,200 450,500 -16.3
11/10/2023
19.30
 3,649,300 19.00 19.30 18.86 241,100 5,800 9.1
10/10/2023
19.00
 4,360,800 19.62 19.62 18.88 24,600 88,500 -2.5
09/10/2023
19.40
 4,739,100 18.68 19.67 18.68 5,700 35,900 -1.2
06/10/2023
18.68
 4,005,000 19.15 19.15 18.36 77,800 717,500 -24.4
05/10/2023
18.95
 2,705,300 19.40 19.62 18.95 11,600 440,900 -16.8
04/10/2023
19.30
 6,665,800 18.32 19.79 18.32 81,100 1,184,600 -42.7
03/10/2023
18.66
 4,374,100 18.32 18.90 18.12 1,584,300 203,100 51.6
02/10/2023
18.56
 2,758,700 18.41 18.73 18.36 762,800 577,800 7.0
29/09/2023
18.12
 2,484,100 18.44 18.46 18.05 75,700 1,348,700 -47.0
28/09/2023
18.17
 2,699,100 18.17 18.32 18.02 387,500 570,200 -6.7
27/09/2023
18.07
 2,599,400 17.68 18.07 17.48 94,100 62,800 1.1
26/09/2023
17.68
 3,064,300 17.73 18.05 17.43 256,100 76,100 6.5
25/09/2023
17.65
 3,337,400 18.46 18.71 17.48 40,000 7,700 1.2
22/09/2023
18.39
 5,138,500 18.71 18.93 18.17 12,900 84,100 -2.7
21/09/2023
19.03
 3,408,200 19.42 19.52 19.03 25,800 271,900 -9.7
20/09/2023
19.40
 2,833,400 19.32 19.69 19.27 16,500 339,200 -12.7
19/09/2023
19.20
 3,304,200 19.10 19.40 18.66 116,300 74,500 1.6
18/09/2023
18.88
 3,221,300 19.25 19.32 18.76 0 0 0
15/09/2023
19.22
 2,735,400 19.35 19.64 19.15 142,800 55,700 3.4
14/09/2023
19.27
 4,678,200 19.20 19.64 19.13 190,400 26,000 6.5
13/09/2023
19.27
 6,266,400 19.86 20.13 19.05 134,400 741,100 -24.1
12/09/2023
19.74
 5,948,100 19.84 19.86 19.42 785,400 1,031,900 -9.9
11/09/2023
19.86
 7,149,200 20.13 20.53 19.86 305,100 638,900 -13.7
08/09/2023
19.86
 5,629,300 19.54 19.86 19.40 42,500 64,800 -0.9
07/09/2023
18.59
 5,368,600 18.68 18.93 18.46 540,100 1,309,500 -29.1
06/09/2023
18.59
 4,786,700 18.66 18.83 18.51 12,100 37,600 -1.0
05/09/2023
18.34
 2,537,100 18.34 18.49 18.22 14,400 81,100 -2.5
31/08/2023
18.14
 5,562,200 17.82 18.27 17.75 49,000 1,330,700 -47.0
30/08/2023
17.75
 3,383,300 17.73 17.87 17.55 2,000 822,600 -29.7
29/08/2023
17.65
 3,970,100 17.95 17.95 17.48 47,500 1,664,100 -57.8
28/08/2023
17.80
 4,769,600 17.43 18.05 17.38 297,700 1,420,600 -40.7
25/08/2023
17.24
 4,245,500 17.48 17.58 17.21 16,200 2,890,600 -101.2
24/08/2023
17.48
 3,368,200 17.33 17.48 17.11 173,200 1,436,200 -44.2
23/08/2023
17.28
 2,999,200 18.02 18.02 17.26 254,800 1,071,700 -28.9
22/08/2023: Cổ tức tiền mặt tỉ lệ: 30%
22/08/2023
17.85
 2,654,600 18.22 18.41 17.04 44,600 109,100 -2.3
21/08/2023
18.14
 4,000,000 17.76 18.17 17.67 415,600 61,000 14.0
18/08/2023
17.73
 5,646,800 18.62 18.62 17.49 106,700 155,200 -2.0
17/08/2023
18.62
 3,234,200 18.85 18.85 18.62 24,300 85,300 -2.5
16/08/2023
18.85
 2,985,700 18.96 18.96 18.62 75,300 105,700 -1.3
15/08/2023
18.85
 2,702,000 18.67 19.07 18.67 30,300 12,700 0.7

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