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)
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
21/01/2022
16.92
 2,136,300 17.00 17.20 16.67 3,000 245,200 -10.4
20/01/2022
17.00
 1,411,600 17.00 17.20 16.65 3,000 221,500 -9.3
19/01/2022
17.00
 2,849,300 16.57 17.20 16.81 135,200 374,900 -10.3
18/01/2022
16.57
 4,211,700 16.17 16.57 15.38 1,088,900 3,800 43.6
17/01/2022
16.17
 2,294,700 15.90 16.41 15.98 707,700 40,800 27.2
14/01/2022
15.90
 6,703,500 17.08 17.08 15.90 111,300 181,300 -3.0
13/01/2022
17.08
 2,289,400 17.60 18.19 17.08 7,300 84,000 -3.4
12/01/2022
17.60
 3,015,600 17.20 17.60 16.85 251,300 26,300 9.9
11/01/2022
17.20
 5,696,000 17.26 17.91 16.61 372,000 663,300 -13.0
10/01/2022
17.26
 7,776,800 18.53 18.78 17.26 15,300 171,100 -7.4
07/01/2022
18.53
 10,346,300 19.30 19.38 18.39 24,300 478,200 -21.6
06/01/2022
19.30
 5,541,200 19.77 20.05 19.30 2,300 25,100 -1.1
05/01/2022
19.77
 4,448,000 20.09 20.40 19.69 191,000 142,500 2.4
04/01/2022
20.09
 4,220,300 19.77 20.17 19.53 487,100 180,600 15.4
31/12/2021
19.77
 2,563,000 19.93 20.17 19.57 18,200 99,500 -4.1
30/12/2021
19.93
 5,228,400 19.38 20.13 19.02 151,800 5,200 7.2
29/12/2021
19.38
 9,863,700 20.68 21.31 19.38 20,100 77,700 -2.9
28/12/2021
20.68
 4,339,900 20.80 21.20 20.60 36,800 29,200 0.4
27/12/2021
20.80
 6,832,300 21.67 21.95 20.36 1,900 427,400 -22.6
24/12/2021
21.67
 4,394,800 21.95 22.34 21.39 5,200 64,600 -3.3
23/12/2021
21.95
 7,339,000 21.35 22.42 21.12 16,600 79,700 -3.4
22/12/2021
21.35
 5,134,200 21.31 21.87 21.23 2,700 85,600 -4.5
21/12/2021
21.31
 12,385,600 19.93 21.31 19.97 302,700 13,700 15.4
20/12/2021
19.93
 3,200,700 19.73 20.25 19.57 11,400 44,000 -1.6
17/12/2021
19.73
 6,057,700 19.69 20.13 19.34 20,000 635,300 -30.7
16/12/2021
19.69
 4,110,600 20.17 20.33 19.55 14,800 227,900 -10.7
15/12/2021
20.17
 4,622,800 19.97 20.48 19.97 16,400 48,500 -1.6
14/12/2021
19.97
 5,880,100 19.77 20.60 19.44 10,100 164,700 -7.8
13/12/2021
19.77
 2,640,500 19.97 20.33 19.61 25,700 84,500 -3.0
10/12/2021
19.97
 5,532,400 19.38 20.36 19.34 589,900 154,000 22.0
09/12/2021
19.38
 2,252,900 18.90 19.38 18.74 51,700 19,700 1.6
08/12/2021
18.90
 2,391,200 18.70 19.18 18.68 486,100 55,500 20.6
07/12/2021
18.70
 3,217,500 17.89 18.70 17.83 354,200 69,700 13.2
06/12/2021
17.89
 6,583,900 18.90 18.90 17.60 86,800 80,700 0.3
03/12/2021
18.90
 6,858,700 19.67 19.97 18.78 8,000 518,500 -24.8
02/12/2021
19.67
 6,238,500 20.64 21.08 19.67 73,700 275,200 -10.4
01/12/2021
20.64
 5,896,500 19.93 20.88 19.93 136,100 65,400 3.7
30/11/2021
19.93
 6,417,800 19.34 20.29 19.38 1,244,100 365,700 44.1
29/11/2021
19.34
 2,831,800 19.89 19.89 19.22 2,800 81,000 -3.5
26/11/2021
19.89
 5,857,100 19.38 20.17 19.38 110,000 395,900 -14.1
25/11/2021
19.38
 3,613,900 19.18 19.69 19.10 127,200 90,700 1.8
24/11/2021
19.18
 3,671,700 19.49 19.61 19.00 56,000 280,800 -10.9
23/11/2021
19.49
 4,240,900 18.39 19.49 18.25 262,400 12,100 12.0
22/11/2021
18.39
 3,914,400 18.19 18.78 18.07 219,400 53,910 7.7
19/11/2021
18.19
 9,735,100 19.22 19.73 17.87 381,200 1,256,000 -42.0
18/11/2021
19.22
 16,042,200 20.36 20.36 18.94 11,100 38,400 -1.3
17/11/2021
20.36
 4,191,300 20.76 20.88 20.36 81,400 241,400 -8.3
16/11/2021
20.76
 4,700,500 20.80 21.31 20.48 130,800 853,200 -38.2
15/11/2021
20.80
 6,838,100 20.80 21.35 20.21 11,200 324,500 -16.6
12/11/2021
20.80
 3,721,600 20.88 21.12 20.56 303,300 501,100 -10.4
11/11/2021
20.88
 5,410,400 21.35 21.59 20.80 30,700 136,700 -5.6
10/11/2021
21.35
 5,575,900 20.68 21.43 20.68 129,400 417,700 -15.4
09/11/2021
20.68
 4,133,300 20.56 20.72 20.21 158,900 435,900 -14.4
08/11/2021
20.56
 6,109,400 19.89 21.08 20.13 183,700 115,700 3.5
05/11/2021
19.89
 8,500,600 18.61 19.89 18.55 827,800 911,200 -4.3
04/11/2021
18.61
 3,952,200 18.19 18.98 18.27 424,100 2,300 19.4
03/11/2021
18.19
 10,027,400 19.46 19.51 18.19 11,800 350,900 -16.3
02/11/2021
19.46
 9,239,100 19.69 20.17 19.26 11,900 971,700 -47.3
01/11/2021
19.69
 4,737,900 19.38 20.21 19.38 232,300 248,700 -0.8
29/10/2021
19.38
 5,079,400 19.38 19.69 19.18 325,400 532,800 -10.1
28/10/2021
19.38
 8,436,800 18.35 19.51 18.19 164,600 24,700 6.8
27/10/2021
18.35
 5,005,300 18.47 18.70 18.17 6,500 1,081,200 -49.7
26/10/2021
18.47
 5,582,800 17.81 18.47 17.44 359,700 368,700 -0.5
25/10/2021
17.81
 8,791,500 18.41 18.41 17.72 107,800 945,100 -37.9
22/10/2021
18.41
 7,917,600 18.59 18.94 18.03 501,700 1,896,900 -65.4
21/10/2021
18.59
 6,285,300 18.07 18.72 17.74 601,900 151,100 20.9
20/10/2021
18.07
 7,893,100 17.52 18.33 17.52 1,258,800 7,200 56.9
19/10/2021
17.52
 8,902,900 16.41 17.52 16.21 1,217,200 38,700 51.0
18/10/2021
16.41
 10,210,500 16.90 17.18 16.41 4,600 867,000 -36.9
15/10/2021
16.90
 8,957,600 16.61 17.32 16.43 1,814,000 896,200 39.8
14/10/2021
16.61
 10,724,500 15.90 17.00 15.96 4,274,700 474,700 159.4
13/10/2021
15.90
 12,850,600 15.15 16.02 15.07 40,500 513,600 -18.7
12/10/2021
15.15
 5,904,400 14.85 15.32 14.87 15,400 365,800 -13.3
11/10/2021
14.85
 4,275,300 14.79 15.01 14.57 2,000 260,200 -9.4
08/10/2021
14.79
 9,543,900 15.18 15.28 14.47 48,500 819,600 -28.9
07/10/2021
15.18
 7,376,200 15.09 15.80 14.95 252,700 222,700 1.1
06/10/2021
15.09
 7,333,900 15.03 15.22 14.79 123,200 216,900 -3.6

Chính sách bảo mật | Điều khoản sử dụng |