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)
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
14/08/2023
18.62
 4,454,000 18.28 18.96 18.17 148,200 554,800 -16.5
11/08/2023
18.12
 3,591,800 17.92 18.14 17.76 81,100 172,100 -3.6
10/08/2023
17.73
 2,155,800 17.76 17.94 17.67 106,100 70,500 1.4
09/08/2023
17.71
 2,134,700 17.96 18.03 17.69 57,400 532,500 -18.6
08/08/2023
17.96
 3,367,400 17.71 18.03 17.69 546,500 25,900 20.5
07/08/2023
17.71
 2,591,300 17.85 17.98 17.62 18,900 700,500 -26.5
04/08/2023
17.85
 2,574,000 17.58 18.14 17.58 4,200 64,400 -2.4
03/08/2023
17.53
 3,358,900 17.67 17.85 17.53 11,100 563,200 -21.4
02/08/2023
17.78
 2,819,800 17.78 17.85 17.58 75,800 222,900 -5.7
01/08/2023
17.78
 3,580,200 18.08 18.14 17.78 549,500 125,200 16.8
31/07/2023
17.94
 5,360,000 17.96 18.14 17.83 1,117,900 41,900 42.6
28/07/2023
17.53
 4,677,000 17.19 17.53 17.03 1,148,000 7,100 43.8
27/07/2023
17.08
 3,055,200 17.33 17.35 16.94 267,000 42,900 8.5
26/07/2023
17.24
 2,356,700 17.28 17.39 17.17 305,100 152,300 5.8
25/07/2023
17.19
 3,949,300 17.01 17.42 16.94 48,400 20,300 1.1
24/07/2023
16.99
 2,646,500 17.03 17.08 16.85 6,000 322,400 -11.8
21/07/2023
16.99
 2,829,600 16.69 17.03 16.69 542,200 15,600 19.6
20/07/2023
16.67
 2,218,200 16.69 16.76 16.64 196,700 358,200 -5.9
19/07/2023
16.67
 2,568,900 17.03 17.03 16.67 44,000 125,000 -3.0
18/07/2023
16.83
 2,981,800 16.80 16.96 16.67 424,600 8,100 15.5
17/07/2023
16.64
 2,594,600 16.76 16.83 16.58 233,700 0 8.6
14/07/2023
16.76
 3,576,900 16.85 16.94 16.53 26,800 135,800 -4.0
13/07/2023
16.85
 2,533,300 16.87 17.10 16.80 94,800 33,500 2.3
12/07/2023
16.78
 4,663,200 16.74 16.94 16.51 19,800 356,500 -12.3
11/07/2023
16.58
 2,814,800 16.71 16.85 16.53 241,000 14,600 8.3
10/07/2023
16.53
 5,528,300 16.28 16.71 16.21 84,700 128,500 -1.6
07/07/2023
16.12
 2,256,000 15.90 16.21 15.85 167,200 19,900 5.2
06/07/2023
15.92
 3,046,300 16.21 16.26 15.83 228,400 75,900 5.4
05/07/2023
16.17
 2,758,000 16.12 16.37 16.12 203,600 101,100 3.7
04/07/2023
16.05
 2,705,700 16.19 16.24 15.99 150,500 51,700 3.5
03/07/2023
16.19
 3,607,700 16.35 16.53 16.15 166,300 233,800 -2.5
30/06/2023
15.78
 1,941,300 15.80 15.94 15.74 6,000 13,800 -0.3
29/06/2023
15.83
 3,815,500 16.26 16.26 15.83 63,100 75,000 -0.4
28/06/2023
16.17
 3,618,500 16.08 16.35 15.90 58,000 47,600 0.4
27/06/2023
15.94
 2,911,400 16.03 16.08 15.83 285,200 28,200 9.0
26/06/2023
15.94
 5,796,800 15.67 16.05 15.60 309,800 205,400 3.7
23/06/2023
15.60
 3,081,200 15.62 15.65 15.37 15,200 57,600 -1.4
22/06/2023
15.60
 5,591,500 15.21 15.60 15.08 136,600 26,100 3.8
21/06/2023
15.08
 1,950,500 14.99 15.19 14.94 114,000 11,100 3.4
20/06/2023
14.96
 901,300 14.85 14.96 14.85 28,600 32,600 -0.1
19/06/2023
14.85
 1,627,800 14.81 15.01 14.81 154,100 303,500 -4.9
16/06/2023
14.81
 3,072,300 14.92 15.08 14.78 114,400 804,300 -22.7
15/06/2023
14.81
 2,917,600 14.99 15.08 14.78 119,300 1,147,100 -33.7
14/06/2023
14.99
 2,045,100 15.26 15.26 14.99 105,700 42,400 2.1
13/06/2023
15.12
 2,403,400 15.28 15.33 15.03 229,100 167,700 2.0
12/06/2023
15.17
 2,402,300 15.33 15.35 15.01 107,600 81,800 0.8
09/06/2023
15.12
 2,694,200 14.85 15.15 14.85 129,600 36,100 3.1
08/06/2023
14.94
 3,550,700 15.31 15.37 14.94 100,800 110,400 -0.3
07/06/2023
15.08
 3,420,000 15.03 15.21 14.94 104,100 275,400 -5.7
06/06/2023
14.90
 2,527,000 15.06 15.21 14.85 15,400 9,300 0.2
05/06/2023
15.03
 3,293,800 14.85 15.17 14.78 108,200 14,800 3.1
02/06/2023
14.65
 4,359,500 14.44 14.69 14.35 100,500 825,800 -23.1
01/06/2023
14.35
 1,933,600 14.46 14.53 14.31 10,500 306,900 -9.4
31/05/2023
14.49
 1,837,700 14.58 14.62 14.44 42,100 2,800 1.3
30/05/2023
14.53
 2,617,600 14.24 14.58 14.24 31,000 36,300 -0.2
29/05/2023
14.24
 2,424,500 14.33 14.44 14.24 2,400 811,300 -25.5
26/05/2023
14.31
 1,122,500 14.22 14.46 14.22 1,300 5,100 -0.1
25/05/2023
14.17
 1,787,500 14.22 14.28 14.10 3,200 389,200 -12.1
24/05/2023
14.22
 2,034,700 14.58 14.58 14.22 116,300 920,400 -25.3
23/05/2023
14.46
 2,601,000 14.42 14.69 14.35 150,200 873,700 -23.1
22/05/2023
14.22
 4,563,600 14.44 14.49 14.12 115,700 1,373,900 -39.5
19/05/2023
14.60
 2,566,300 14.85 14.92 14.60 19,300 589,100 -18.4
18/05/2023
14.90
 799,600 15.01 15.03 14.85 5,000 3,000 0.1
17/05/2023
14.99
 1,748,500 14.85 15.06 14.81 218,400 759,300 -17.7
16/05/2023
14.85
 2,603,800 15.06 15.08 14.78 101,700 701,900 -19.7
15/05/2023
15.03
 1,240,400 15.21 15.26 14.99 102,500 230,300 -4.3
12/05/2023
15.12
 1,509,200 15.28 15.28 15.03 211,500 877,300 -22.1
11/05/2023
15.17
 2,278,900 14.99 15.37 14.99 119,900 572,000 -15.2
10/05/2023
14.96
 1,394,200 15.12 15.12 14.94 27,500 513,100 -16.0
09/05/2023
14.99
 667,900 15.12 15.12 14.96 26,300 188,200 -5.3
08/05/2023
14.96
 1,490,400 14.87 15.19 14.81 32,900 534,100 -16.5
05/05/2023
14.85
 733,900 14.81 14.99 14.81 300 199,200 -6.5
04/05/2023
14.90
 1,489,600 15.21 15.28 14.90 4,400 572,200 -18.7
03/05/2023
15.76
 1,118,600 15.96 15.96 15.53 278,900 1,800 9.6
02/05/2023
19.44
 1,472,500 19.35 19.64 19.35 436,600 150,000 12.3
01/05/2023
20.26
 1,552,300 20.66 20.71 20.12 128,600 401,600 -12.2
28/04/2023
15.26
 1,187,000 15.28 15.40 15.26 12,900 57,800 -1.5
27/04/2023
15.28
 1,375,300 14.96 15.49 14.81 22,700 157,800 -4.5
26/04/2023
14.76
 1,779,300 14.99 15.03 14.60 910,168 1,174,368 -8.6
25/04/2023
15.03
 1,292,500 15.06 15.21 14.99 14,610 194,300 -5.9
24/04/2023
15.06
 1,268,000 15.40 15.40 15.06 10,400 153,850 -4.8
21/04/2023
15.31
 1,815,600 15.53 15.58 15.26 15,800 517,400 -16.9
20/04/2023
15.49
 806,300 15.58 15.67 15.49 15,100 63,100 -1.6
19/04/2023
15.58
 1,159,500 15.58 15.67 15.44 11,100 18,000 -0.2
18/04/2023
15.58
 935,500 15.53 15.62 15.44 13,000 68,900 -1.9
17/04/2023
15.53
 1,157,500 15.44 15.67 15.44 15,700 345,300 -11.3
14/04/2023
15.58
 2,142,200 16.03 16.26 15.58 10,100 14,700 -0.2
13/04/2023
15.96
 2,416,500 15.90 16.05 15.80 33,105 359,400 -11.5
12/04/2023
15.78
 1,852,100 15.85 16.10 15.74 35,200 355,600 -11.1
11/04/2023
15.76
 1,761,500 15.90 15.90 15.53 25,700 405,700 -13.2
10/04/2023
15.74
 3,713,500 16.35 16.44 15.44 40,000 246,700 -7.2

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