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

23
0.35
(1.55%)
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
(2026-06-29) 		-0.35 -1.52% 72,688,600 -3,495,865 0
22.05
24.40
23
2 tháng
(2026-06-01) 		-3 -11.70% 126,998,800 -10,411,005 0
22.05
25.65
23
3 tháng
(2026-05-04) 		-3.40 -13.05% 198,536,100 -14,910,152 0
22.05
28.15
23
6 tháng
(2026-01-30) 		-1.30 -5.43% 754,675,800 -6,218,031 377.0
22.05
34
23
12 tháng
(2025-08-04) 		-1.47 -6.08% 1,320,464,200 -36,060,931 -363.5
21.95
34
23
24 tháng
(2024-08-08) 		4.43 24.29% 2,077,806,900 -32,580,523 -152.6
15.41
34
23
36 tháng
(2023-08-14) 		2.76 13.89% 2,812,733,000 -62,141,256 -1,188.3
14.89
34
23
60 tháng
(2021-08-24) 		8.65 61.80% 4,779,021,900 -45,436,445 198.3
12.73
34
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |