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

24.20
-0.20
(-0.82%)
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
(2026-05-13) 		-2.90 -10.62% 68,599,000 -4,437,477 0
24
28.15
24.20
2 tháng
(2026-04-13) 		-4.90 -16.72% 143,326,600 -12,055,846 0
24
29.30
24.20
3 tháng
(2026-03-16) 		-6.50 -21.04% 303,290,300 -11,392,550 32.8
24
31.10
24.20
6 tháng
(2025-12-15) 		2.45 11.16% 803,721,400 3,837,050 433.5
21.95
34
24.20
12 tháng
(2025-06-17) 		3.18 14.97% 1,396,664,200 -23,566,830 -105.5
20.75
34
24.20
24 tháng
(2024-06-24) 		5.70 30.51% 2,064,742,300 -26,584,142 -209.2
15.41
34
24.20
36 tháng
(2023-06-28) 		7.13 41.30% 2,808,929,100 -52,180,675 -1,095.5
14.89
34
24.20
60 tháng
(2021-07-08) 		16.19 197.37% 4,822,950,000 -47,516,064 -133.1
7.83
34
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
19.58
 2,606,200 20.24 20.55 19.58 122,600 528,830 -18.1
27/10/2022
20.24
 3,588,400 19.58 20.24 19.28 580,300 803,600 -9.9
26/10/2022
19.58
 1,225,600 19.76 20.02 19.19 193,600 5,500 8.3
25/10/2022
19.76
 3,341,300 18.48 19.76 18.26 111,700 69,300 1.8
24/10/2022
18.48
 2,354,500 19.32 19.91 18.48 141,900 204,800 -2.8
21/10/2022
19.32
 3,393,900 20.68 20.79 19.25 228,200 4,400 10.4
20/10/2022
20.68
 2,284,700 21.12 21.28 20.29 335,100 129,900 9.6
19/10/2022
21.12
 1,888,400 21.19 21.43 20.88 124,600 28,600 4.6
18/10/2022
21.19
 3,089,800 21.56 21.92 20.99 746,922 262,200 23.3
17/10/2022
21.56
 3,284,000 20.90 21.56 20.46 301,200 101,900 9.8
14/10/2022
20.90
 2,930,400 20.51 21.23 20.77 882,000 182,400 33.2
13/10/2022
20.51
 2,933,900 20.46 20.68 20.18 779,100 140,700 29.7
12/10/2022
20.46
 3,419,600 19.14 20.46 19.28 1,259,800 2,600 58.5
11/10/2022
19.14
 4,369,700 19.30 20.07 19.10 697,200 9,500 29.9
10/10/2022
19.30
 2,303,200 18.04 19.30 17.91 221,200 24,100 8.6
07/10/2022
18.04
 5,491,700 18.79 18.92 17.49 729,600 359,500 15.2
06/10/2022
18.79
 3,340,100 19.08 19.56 18.70 1,573,800 705,200 37.1
05/10/2022
19.08
 3,465,500 18.26 19.47 18.26 1,267,600 733,956 23.1
04/10/2022
18.26
 3,654,900 19.19 19.56 17.87 107,400 1,027,300 -38.2
03/10/2022
19.19
 3,473,200 20.62 20.62 19.19 231,818 238,763 -0.3
30/09/2022
20.62
 4,030,800 19.83 21.08 19.14 1,463,400 204,000 59.0
29/09/2022
19.83
 2,644,000 20.82 21.30 19.50 9,100 219,900 -9.5
28/09/2022
20.82
 2,106,800 20.64 21.06 20.49 185,500 211,400 -1.2
27/09/2022
20.64
 2,417,100 20.46 21.06 20.49 37,300 422,400 -18.1
26/09/2022
20.46
 4,144,600 21.78 21.78 20.27 10,500 220,700 -9.8
23/09/2022
21.78
 2,631,500 22.09 22.58 21.78 800 402,850 -19.9
22/09/2022
22.09
 2,851,300 21.72 22.27 21.45 52,600 332,800 -14.1
21/09/2022
21.72
 1,618,700 22.09 22.09 21.61 85,100 1,300 4.1
20/09/2022
22.09
 3,015,900 21.34 22.14 20.88 52,600 7,600 2.3
19/09/2022
21.34
 5,283,800 22.93 22.93 21.34 54,800 29,100 1.2
16/09/2022
22.93
 2,562,100 23.19 23.28 22.58 366,697 32,319 17.4
15/09/2022
23.19
 2,750,300 22.80 23.81 23.06 40,100 89,400 -16.1
14/09/2022
22.80
 3,225,400 23.15 23.15 22.62 9,600 320,780 -3.3
13/09/2022
23.15
 3,545,300 23.10 23.50 22.75 21,700 517,690 -3.3
12/09/2022
23.10
 3,736,400 23.63 24.20 23.02 105,100 208,829 0.5
09/09/2022
23.63
 3,327,800 22.88 23.63 22.49 67,700 58,100 0.5
08/09/2022
22.88
 4,184,100 22.53 23.41 22.18 189,700 5,700 9.6
07/09/2022
22.53
 5,621,900 23.32 23.63 22.22 28,800 145,500 -6.0
06/09/2022
23.32
 5,485,200 24.20 24.65 23.32 40,100 122,700 -4.4
05/09/2022
24.20
 4,240,100 23.98 24.91 23.98 32,100 68,000 -2.0
31/08/2022
23.98
 3,989,600 24.07 24.43 23.81 13,600 22,100 -0.5
30/08/2022
24.07
 4,078,600 24.20 24.87 23.94 28,900 106,800 -4.3
29/08/2022
24.20
 7,768,000 22.66 24.20 22.71 29,300 105,200 -4.2
26/08/2022
22.66
 4,631,100 22.49 23.32 22.49 136,800 23,600 5.8
25/08/2022
22.49
 5,963,300 21.04 22.49 21.17 151,400 20,200 6.7
24/08/2022
21.04
 3,754,700 20.35 21.34 20.46 67,900 409,300 -16.3
23/08/2022
20.35
 2,403,900 20.16 20.42 19.89 34,900 610,300 -26.6
22/08/2022
20.16
 2,117,100 20.64 20.73 20.07 16,600 57,600 -1.9
19/08/2022
20.64
 1,537,500 20.86 21.08 20.55 81,300 7,700 3.5
18/08/2022
20.86
 1,805,200 20.77 21.10 20.71 54,500 111,700 -2.7
17/08/2022
20.77
 2,163,900 21.04 21.21 20.68 46,100 307,600 -12.3
16/08/2022
21.04
 2,250,000 21.08 21.32 20.90 33,200 204,400 -8.2
15/08/2022
21.08
 1,784,600 20.64 21.34 20.77 25,100 237,400 -10.2
12/08/2022
20.64
 1,380,800 20.51 20.84 20.42 18,700 218,000 -9.3
11/08/2022
20.51
 2,406,500 20.90 21.21 20.51 154,900 255,600 -4.7
10/08/2022
20.90
 2,307,200 21.43 21.43 20.90 19,500 252,100 -11.0
09/08/2022
21.43
 2,476,800 21.39 21.78 21.30 351,400 26,800 15.8
08/08/2022
21.39
 3,355,000 20.90 21.48 20.88 31,800 65,600 -1.6
05/08/2022
20.90
 2,124,900 20.90 20.99 20.51 33,000 25,600 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |