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

30.75
2
(6.96%)
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
(2026-02-23) 		3.35 13.19% 314,246,800 2,884,900 75.6
25.40
34
30.75
2 tháng
(2026-01-19) 		4.55 18.80% 443,828,500 9,696,000 244.4
23
34
30.75
3 tháng
(2025-12-18) 		6.50 29.21% 531,817,600 12,313,100 304.8
22.10
34
30.75
6 tháng
(2025-09-19) 		2.95 11.43% 783,177,700 -11,307,800 -276.4
21.95
34
30.75
12 tháng
(2025-03-24) 		9.27 47.59% 1,276,481,600 -21,388,951 -472.0
15.41
34
30.75
24 tháng
(2024-03-28) 		9.74 51.23% 1,997,241,200 -19,040,765 -368.4
15.41
34
30.75
36 tháng
(2023-04-03) 		12.14 73.06% 2,676,634,400 -57,999,893 -1,694.3
14.89
34
30.75
60 tháng
(2021-04-13) 		21.11 276.49% 4,670,383,900 -39,840,914 -292.3
6.98
34
30.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
20.90
 2,255,000 21.28 21.50 20.86 78,700 41,700 1.8
03/08/2022
21.28
 4,525,000 20.46 21.34 20.09 532,800 129,700 19.5
02/08/2022
20.46
 1,840,500 20.00 20.64 20.00 123,100 3,000 5.6
01/08/2022
20.00
 1,905,100 19.63 20.11 19.74 52,700 227,200 -7.9
29/07/2022
19.63
 5,197,900 20.66 20.79 19.61 108,100 500,100 -17.5
28/07/2022
20.66
 2,883,800 20.42 20.77 20.46 104,400 10,000 4.4
27/07/2022
20.42
 1,106,400 19.83 20.42 19.83 35,400 3,400 1.5
26/07/2022
19.83
 1,691,200 19.36 20.24 19.39 88,800 339,600 -11.3
25/07/2022
19.36
 2,681,600 20.24 20.24 19.28 53,500 355,100 -13.3
22/07/2022
20.24
 2,875,000 21.12 21.48 20.24 1,868,600 2,413,400 0.0
21/07/2022
21.12
 2,665,200 21.34 21.78 20.95 787,600 41,200 35.8
20/07/2022: Cổ tức tiền mặt tỉ lệ: 40%
20/07/2022
21.34
 2,350,700 20.55 21.34 20.64 260,800 315,600 -2.7
19/07/2022
20.55
 4,850,800 20.59 20.84 20.23 1,040,800 972,100 3.5
18/07/2022
20.59
 3,877,600 20.43 20.80 20.43 1,390,000 703,100 34.9
15/07/2022
20.43
 2,921,400 20.47 20.80 20.15 168,900 821,700 -32.9
14/07/2022
20.47
 3,278,500 19.23 20.51 19.05 147,000 329,200 -9.2
13/07/2022
19.23
 2,540,300 19.26 19.52 19.13 11,500 706,300 -33.0
12/07/2022
19.26
 1,989,800 18.79 19.26 18.71 43,900 198,300 -7.3
11/07/2022
18.79
 3,002,100 18.81 19.19 18.71 82,200 978,600 -41.5
08/07/2022
18.81
 3,270,600 17.84 18.89 18.44 1,082,900 214,400 -41.5
07/07/2022
17.84
 2,472,500 17.51 18.20 17.29 170,500 404,300 -10.3
06/07/2022
17.51
 3,439,200 18.79 18.79 17.51 369,400 270,800 4.3
05/07/2022
18.79
 4,493,000 20.19 20.19 18.79 106,700 290,700 -8.5
04/07/2022
20.19
 1,946,500 20.05 20.55 19.86 117,000 194,200 -3.8
01/07/2022
20.05
 2,277,000 20.67 20.67 19.42 148,900 182,500 -1.7
30/06/2022
20.67
 2,908,900 20.27 21.00 20.39 149,700 300,900 -7.7
29/06/2022
20.27
 3,255,800 19.82 20.67 19.05 190,700 1,119,900 -44.9
28/06/2022
19.82
 5,629,500 19.92 20.63 18.85 1,043,700 75,200 47.4
27/06/2022
19.92
 4,299,900 21.40 21.93 19.92 595,900 507,200 4.9
24/06/2022
21.40
 1,542,600 21.48 22.17 21.28 313,600 59,300 13.4
23/06/2022
21.48
 3,756,000 20.96 21.48 19.80 1,868,600 2,413,400 -28.9
22/06/2022
20.96
 3,967,900 22.50 22.66 20.96 369,900 464,100 -4.9
21/06/2022
22.50
 4,318,800 24.16 24.16 22.50 97,300 508,800 -22.8
20/06/2022
24.16
 6,851,300 25.54 25.94 23.75 1,574,400 1,125,200 28.3
17/06/2022
25.54
 5,065,400 25.50 25.78 24.36 1,586,700 970,200 38.8
16/06/2022
25.50
 3,941,800 24.93 26.35 24.81 716,700 69,000 40.7
15/06/2022
24.93
 4,564,900 24.48 25.46 22.94 992,800 584,200 25.1
14/06/2022
24.48
 5,919,400 23.51 25.01 22.09 1,650,300 1,088,600 33.9
13/06/2022
23.51
 6,195,100 25.25 25.25 23.51 1,396,100 1,067,800 19.0
10/06/2022
25.25
 5,975,200 27.12 27.48 25.25 381,300 409,400 -1.8
09/06/2022
27.12
 3,534,300 27.08 27.57 26.63 1,248,900 257,900 66.3
08/06/2022
27.08
 6,082,600 27.36 28.17 26.51 1,584,900 330,500 83.8
07/06/2022
27.36
 7,217,000 27.36 27.77 25.50 1,805,600 1,532,500 18.4
06/06/2022
27.36
 7,920,200 25.90 27.69 25.17 4,585,500 1,587,900 201.7
03/06/2022
25.90
 5,944,800 24.93 26.31 25.01 317,400 143,300 11.1
02/06/2022
24.93
 4,070,600 25.09 25.58 24.52 94,500 887,800 -48.8
01/06/2022
25.09
 5,691,800 24.16 25.74 23.88 1,943,600 628,300 81.4
31/05/2022
24.16
 8,187,000 22.90 24.48 22.70 598,000 1,526,300 -55.3
30/05/2022
22.90
 2,140,500 23.02 23.31 22.78 143,100 42,800 5.7
27/05/2022
23.02
 4,613,700 22.90 23.51 22.38 678,100 798,100 -6.8
26/05/2022
22.90
 4,441,100 23.84 24.28 22.54 658,100 1,100,000 -25.0
25/05/2022
23.84
 5,246,100 22.30 23.84 21.81 1,066,000 43,500 60.1
24/05/2022
22.30
 4,745,200 22.30 22.78 21.69 1,363,900 7,600 74.6
23/05/2022
22.30
 4,430,900 22.50 22.94 21.65 1,352,300 548,500 44.2
20/05/2022
22.50
 5,810,800 21.69 22.98 21.24 2,646,000 299,500 130.2
19/05/2022
21.69
 6,276,600 21.24 22.46 20.27 1,354,100 691,200 35.5
18/05/2022
21.24
 4,471,800 19.96 21.32 20.27 800,500 416,800 20.1
17/05/2022
19.96
 5,944,000 18.67 19.96 17.37 489,900 56,900 21.3
16/05/2022
18.67
 6,444,400 20.07 21.04 18.67 351,800 32,400 14.7
13/05/2022
20.07
 3,607,300 21.57 21.57 20.07 404,000 65,700 16.9
12/05/2022
21.57
 3,427,600 23.19 23.39 21.57 21,600 153,200 -7.3
11/05/2022
23.19
 3,496,300 22.38 23.59 22.54 1,082,900 214,400 49.5
10/05/2022
22.38
 9,501,200 24.04 24.04 22.38 364,700 361,500 0.2
09/05/2022
24.04
 4,769,400 25.82 25.82 24.04 442,700 6,500 25.9
06/05/2022
25.82
 4,265,200 25.58 26.35 24.85 875,000 113,100 48.5
05/05/2022
25.58
 4,961,800 25.42 26.55 25.17 579,200 313,800 17.1
04/05/2022
25.42
 6,464,400 27.32 27.32 25.42 102,900 202,500 -6.5
29/04/2022
27.32
 4,929,900 26.92 28.17 26.43 25,000 144,900 -8.1
28/04/2022
26.92
 4,237,100 26.15 27.52 25.94 433,500 196,000 15.4
27/04/2022
26.15
 5,159,000 26.71 26.71 24.89 431,700 622,200 -12.0
26/04/2022
26.71
 7,237,300 25.13 26.71 23.39 1,186,100 93,800 64.8
25/04/2022
25.13
 5,932,800 27.00 27.00 25.13 287,900 172,700 7.3
22/04/2022
27.00
 12,352,700 29.02 29.39 27.00 107,800 1,253,500 -79.6
21/04/2022
29.02
 8,267,100 28.38 29.88 28.46 1,179,000 2,019,600 -60.4
20/04/2022
28.38
 5,910,100 30.44 30.97 28.38 1,114,300 88,300 75.7
19/04/2022
30.44
 9,418,800 29.19 31.21 28.94 1,258,700 15,300 94.3
18/04/2022
29.19
 6,491,400 28.66 29.51 28.17 863,700 45,800 58.2
15/04/2022
28.66
 6,357,800 29.27 29.71 28.01 1,009,400 240,000 52.1
14/04/2022
29.27
 9,816,700 27.57 29.47 27.77 1,038,200 140,800 63.1
13/04/2022
27.57
 5,556,100 26.43 27.57 25.74 73,100 285,900 -13.7
12/04/2022
26.43
 4,903,100 25.86 26.79 25.86 436,600 196,800 15.7
08/04/2022
25.86
 3,528,600 26.23 26.59 25.54 150,300 264,600 -7.3
07/04/2022
26.23
 5,884,900 25.17 26.23 24.44 466,500 16,900 28.3
06/04/2022
25.17
 5,947,300 26.43 26.43 24.93 154,200 141,500 0.8
05/04/2022
26.43
 5,170,700 26.02 26.63 25.58 170,600 33,200 8.8
04/04/2022
26.02
 11,969,200 27.97 27.97 26.02 336,700 385,900 -3.4
01/04/2022
27.97
 4,700,200 27.12 28.70 27.12 490,400 27,900 32.0
31/03/2022
27.12
 5,127,900 27.65 28.38 26.96 175,000 26,200 10.1
30/03/2022
27.65
 15,002,200 29.71 29.71 27.65 460,400 236,300 15.4
29/03/2022
29.71
 4,702,000 29.96 30.32 29.23 231,000 62,600 12.3
28/03/2022
29.96
 5,319,000 29.47 30.08 29.11 53,800 145,000 -6.6
25/03/2022
29.47
 7,016,700 28.13 29.96 27.57 814,700 24,700 56.0
24/03/2022
28.13
 4,910,600 27.97 28.74 27.36 181,900 261,500 -5.4
23/03/2022
27.97
 7,553,700 26.75 28.17 27.00 1,129,300 208,000 63.3
22/03/2022
26.75
 8,379,700 25.30 26.75 25.21 365,700 15,000 22.6
21/03/2022
25.30
 3,803,600 25.34 25.62 25.01 541,900 21,200 32.5
18/03/2022
25.34
 6,687,600 24.52 25.66 24.32 2,135,000 889,200 77.7
17/03/2022
24.52
 13,573,300 25.58 25.94 23.80 1,684,800 366,400 80.2
16/03/2022
25.58
 3,156,800 25.25 26.15 25.34 114,800 9,100 6.7
15/03/2022
25.25
 7,936,600 25.05 25.34 24.12 924,300 119,800 49.1

Chính sách bảo mật | Điều khoản sử dụng |