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

23.60
0.30
(1.29%)
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
(2025-12-29) 		0.30 1.32% 126,672,300 1,960,700 44.1
22.25
25.85
23.30
2 tháng
(2025-11-28) 		-0.10 -0.43% 172,848,100 1,516,000 33.4
21.95
25.85
23.30
3 tháng
(2025-10-29) 		-0.95 -3.97% 272,946,000 -9,324,100 -229.4
21.95
25.85
23.30
6 tháng
(2025-07-31) 		-0.60 -2.53% 567,024,100 -29,217,300 -715.4
21.95
28.80
23.30
12 tháng
(2025-02-03) 		3.66 18.91% 1,003,380,600 -30,176,580 -679.7
15.41
28.80
23.30
24 tháng
(2024-02-07) 		5.22 29.37% 1,704,614,700 -30,495,225 -672.9
15.41
28.80
23.30
36 tháng
(2023-02-13) 		4.27 22.82% 2,334,955,400 -70,138,553 -2,032.8
14.89
28.80
23.30
60 tháng
(2021-02-22) 		16.34 245.46% 4,371,157,900 -43,549,814 -421.2
6.47
30.44
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
25.05
 10,672,000 26.92 27.40 25.05 544,900 442,300 7.0
11/03/2022
26.92
 8,553,200 25.90 27.57 26.15 423,400 206,100 14.3
10/03/2022
25.90
 6,601,400 26.47 26.71 25.42 324,300 49,000 17.8
09/03/2022
26.47
 10,118,200 25.13 26.88 24.81 539,100 322,500 13.9
08/03/2022
25.13
 11,062,100 26.15 26.96 24.73 97,800 354,300 -16.5
07/03/2022
26.15
 6,731,700 24.44 26.15 24.89 167,600 780,700 -39.1
04/03/2022
24.44
 7,395,400 24.16 24.61 23.67 565,500 65,300 30.1
03/03/2022
24.16
 8,369,800 24.24 24.85 23.84 561,200 81,700 28.9
02/03/2022
24.24
 10,714,600 23.02 24.24 23.11 167,200 106,100 3.7
01/03/2022
23.02
 10,746,500 23.35 24.32 22.94 528,000 96,500 25.1
28/02/2022
23.35
 9,675,300 21.85 23.35 22.13 358,100 129,000 12.9
25/02/2022
21.85
 9,414,700 21.97 22.86 21.85 141,400 104,500 2.1
24/02/2022
21.97
 15,093,300 20.55 21.97 20.21 541,600 103,200 22.6
23/02/2022
20.55
 10,169,800 19.21 20.55 19.46 250,600 112,600 6.6
22/02/2022
19.21
 5,677,100 19.70 19.70 19.01 6,700 89,200 -3.9
21/02/2022
19.70
 4,643,600 19.90 20.15 19.54 55,200 160,800 -5.2
18/02/2022
19.90
 6,731,000 19.46 19.94 19.26 165,900 240,100 -3.6
17/02/2022
19.46
 4,501,500 19.62 19.90 19.38 212,900 133,600 3.9
16/02/2022
19.62
 8,143,200 18.89 19.70 19.01 5,000 217,000 -10.2
15/02/2022
18.89
 4,069,400 18.53 19.21 18.44 8,200 260,200 -11.7
14/02/2022
18.53
 5,031,200 18.83 19.26 18.44 8,600 450,300 -20.6
11/02/2022
18.83
 6,095,000 18.24 19.26 18.32 12,000 665,700 -30.3
10/02/2022
18.24
 5,243,100 17.76 18.40 17.51 729,300 527,400 9.2
09/02/2022
17.76
 3,177,000 17.92 18.18 17.63 48,100 582,200 -23.4
08/02/2022
17.92
 3,137,100 17.29 18.08 17.03 296,300 24,300 11.9
07/02/2022
17.29
 2,031,500 16.30 17.35 16.48 212,600 301,100 -3.7
28/01/2022
16.30
 1,491,000 16.74 16.98 16.28 10,700 191,900 -7.4
27/01/2022: Cổ tức tiền mặt tỉ lệ: 10%
27/01/2022
16.74
 1,695,300 16.13 17.07 16.26 144,400 32,500 4.7
26/01/2022
16.13
 1,914,700 16.37 16.73 16.03 22,200 84,400 -3.0
25/01/2022
16.37
 1,922,500 15.76 16.41 15.42 235,100 3,600 9.4
24/01/2022
15.76
 3,196,500 16.92 16.92 15.76 21,700 112,000 -3.7

Chính sách bảo mật | Điều khoản sử dụng |