Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/09/2018	5.90	729,170	5.79	5.92	5.79	156,030	3,870	2.8
21/09/2018	5.79	690,960	5.84	5.85	5.77	314,740	158,200	2.8
20/09/2018	5.84	738,570	5.66	5.84	5.67	222,600	3,530	3.9
19/09/2018	5.66	363,460	5.61	5.71	5.63	129,030	14,780	2.0
18/09/2018	5.61	258,280	5.64	5.66	5.61	20,700	3,350	0.3
17/09/2018	5.64	235,800	5.59	5.66	5.55	104,610	10,200	1.6
14/09/2018	5.59	145,410	5.59	5.66	5.59	12,380	0	0.2
13/09/2018	5.59	57,430	5.63	5.66	5.59	200	0	0.0
12/09/2018	5.63	412,060	5.61	5.67	5.58	400	177,580	-3.1
11/09/2018	5.61	151,130	5.64	5.64	5.55	5,720	0	0.1
10/09/2018	5.64	63,430	5.64	5.64	5.56	9,540	100	0.2
07/09/2018	5.64	272,120	5.51	5.64	5.51	200,200	2,100	3.4
06/09/2018	5.51	212,610	5.61	5.61	5.51	1,000	53,240	-0.9
05/09/2018	5.61	208,810	5.71	5.71	5.58	29,140	0	0.5
04/09/2018	5.71	354,520	5.66	5.75	5.67	100,200	360	1.8
31/08/2018	5.66	373,960	5.51	5.66	5.51	119,230	4,490	2.0
30/08/2018	5.51	597,100	5.53	5.61	5.48	11,910	329,720	-5.4
29/08/2018	5.53	531,690	5.64	5.64	5.53	10,450	181,340	-3.0
28/08/2018	5.64	585,070	5.64	5.69	5.63	208,380	196,530	0.2
27/08/2018	5.64	941,300	5.72	5.74	5.64	187,760	117,850	1.2
24/08/2018	5.72	156,780	5.74	5.74	5.71	0	15,600	-0.3
23/08/2018	5.74	311,010	5.74	5.77	5.72	166,700	170,700	-0.1
22/08/2018	5.74	528,560	5.74	5.82	5.74	31,030	52,800	-0.4
21/08/2018	5.74	288,430	5.77	5.80	5.72	760	27,780	-0.5
20/08/2018	5.77	281,090	5.77	5.80	5.74	100,920	740	1.8
17/08/2018	5.77	331,290	5.84	5.85	5.74	150,490	11,700	2.5
16/08/2018	5.84	398,220	5.75	5.84	5.71	153,300	189,600	-0.6
15/08/2018	5.75	219,520	5.85	5.87	5.74	10,100	23,460	-0.2
14/08/2018	5.85	597,880	5.67	5.85	5.64	160,640	13,500	2.6
13/08/2018	5.67	548,380	5.74	5.80	5.66	200	40,670	-0.7
10/08/2018	5.74	507,800	5.84	5.87	5.67	570	0	0.0
09/08/2018	5.84	476,270	5.90	5.90	5.84	0	5,470	-0.1
08/08/2018	5.90	398,450	5.90	5.93	5.85	20	0	0.0
07/08/2018	5.90	96,350	5.95	5.95	5.85	0	60	-0.0
06/08/2018	5.95	948,410	5.82	6.00	5.82	150,000	0	2.8
03/08/2018	5.82	399,260	5.85	5.87	5.79	50,000	7,840	0.8
02/08/2018	5.85	335,660	5.87	5.88	5.77	0	0	0
01/08/2018	5.87	547,100	5.95	5.96	5.87	141,480	0	2.6
31/07/2018	5.95	982,400	5.84	6.01	5.84	363,390	149,420	3.9
30/07/2018	5.84	471,720	5.74	5.85	5.74	30	0	0.0
27/07/2018	5.74	208,890	5.79	5.82	5.71	3,000	0	0.1
26/07/2018	5.79	1,283,220	5.84	5.92	5.64	100	980,000	-17.4
25/07/2018	5.84	2,981,650	5.74	6.03	5.71	10,700	1,029,220	-18.7
24/07/2018	5.74	404,140	5.74	5.77	5.67	7,910	50	0.1
23/07/2018	5.74	536,810	5.61	5.75	5.59	221,960	4,650	3.9
20/07/2018	5.61	815,750	5.67	5.67	5.59	171,500	3,050	3.0
19/07/2018	5.67	716,790	5.71	5.77	5.66	153,200	26,050	2.3
18/07/2018	5.71	862,190	5.56	5.74	5.55	53,420	10,100	0.8
17/07/2018	5.56	359,130	5.53	5.56	5.48	89,500	5,000	1.5
16/07/2018	5.53	474,690	5.50	5.56	5.50	127,710	2,050	2.2
13/07/2018	5.50	421,010	5.38	5.50	5.38	112,380	50	1.9
12/07/2018	5.38	868,670	5.37	5.53	5.35	278,000	689,000	-6.9
11/07/2018	5.37	1,211,530	5.59	5.59	5.37	440,950	55,570	6.6
10/07/2018	5.59	547,550	5.42	5.61	5.42	78,570	200	1.4
09/07/2018	5.42	246,710	5.35	5.43	5.35	0	0	0
06/07/2018	5.35	532,580	5.34	5.37	5.27	16,300	55,500	-0.6
05/07/2018	5.34	505,420	5.35	5.42	5.32	3,540	0	0.1
04/07/2018	5.35	576,470	5.35	5.37	5.29	2,500	0	0.0
03/07/2018	5.35	826,640	5.42	5.46	5.35	360,600	363,150	-0.0
02/07/2018	5.42	723,800	5.55	5.55	5.38	240	8,820	-0.1
29/06/2018	5.55	291,300	5.51	5.58	5.46	141,110	92,380	0.8
28/06/2018	5.51	1,232,990	5.58	5.64	5.51	13,700	37,070	-0.4
27/06/2018	5.58	630,240	5.58	5.66	5.56	13,260	7,480	0.1
26/06/2018	5.58	437,090	5.69	5.69	5.53	1,260	12,440	-0.2
25/06/2018	5.69	751,270	5.45	5.80	5.55	195,280	20,640	3.2
22/06/2018	5.45	1,274,320	5.38	5.50	5.35	400,000	784,290	-6.5
21/06/2018	5.38	503,300	5.43	5.48	5.35	40	171,030	-2.9
20/06/2018	5.43	419,770	5.30	5.43	5.32	50,770	65,030	-0.2
19/06/2018	5.30	624,180	5.45	5.45	5.27	184,080	0	3.1
18/06/2018	5.45	424,250	5.56	5.63	5.45	78,920	300	1.3
15/06/2018	5.56	734,040	5.67	5.67	5.56	156,040	419,050	-4.5
14/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2018	5.67	363,520	5.63	5.74	5.64	69,420	45,670	0.4
13/06/2018	5.63	370,620	5.63	5.67	5.55	115,850	22,950	1.7
12/06/2018	5.63	1,255,740	5.81	5.81	5.47	146,450	5,000	2.6
11/06/2018	5.81	715,080	5.81	5.84	5.64	240,100	23,660	4.1
08/06/2018	5.81	1,149,950	5.79	5.88	5.70	240,580	104,570	2.6
07/06/2018	5.79	1,295,600	5.47	5.82	5.55	182,000	252,650	-1.3
06/06/2018	5.47	1,076,390	5.52	5.52	5.43	304,700	573,650	-4.8
05/06/2018	5.52	1,331,040	5.37	5.53	5.37	464,800	420,760	0.8
04/06/2018	5.37	1,565,320	5.15	5.40	5.18	349,660	810,630	-8.0
01/06/2018	5.15	939,660	5.06	5.24	5.08	148,990	688,630	-9.1
31/05/2018	5.06	1,755,480	5.03	5.08	5.02	155,850	1,464,180	-21.6
30/05/2018	5.03	1,753,870	5.03	5.08	4.99	245,100	1,406,440	-19.2
29/05/2018	5.03	1,238,480	5.03	5.15	4.99	9,620	748,860	-12.3
28/05/2018	5.03	613,080	5.21	5.34	4.91	9,170	120,130	-1.8
25/05/2018	5.21	671,720	5.34	5.38	5.14	5,100	204,720	-3.4
24/05/2018	5.34	1,720,290	5.60	5.67	5.23	200	1,086,400	-19.0
23/05/2018	5.60	660,550	5.67	5.72	5.52	4,300	264,490	-4.8
22/05/2018	5.67	369,290	5.76	5.82	5.49	592,020	608,400	-0.3
21/05/2018	5.76	427,900	5.79	5.92	5.76	33,360	250,540	-4.1
18/05/2018	5.79	711,320	5.88	5.95	5.76	236,940	228,070	0.2
17/05/2018	5.88	634,490	5.88	5.98	5.87	219,500	266,040	-0.9
16/05/2018	5.88	502,980	6.07	6.07	5.88	173,510	243,510	-1.4
15/05/2018	6.07	1,173,780	5.92	6.14	5.85	329,040	255,520	1.4
14/05/2018	5.92	517,520	5.85	5.92	5.78	147,200	110,720	0.7
11/05/2018	5.85	408,580	5.82	5.88	5.70	127,900	79,220	0.9
10/05/2018	5.82	1,028,590	5.70	5.92	5.67	330,800	210,130	2.3
09/05/2018	5.70	438,000	5.64	5.75	5.60	149,940	224,180	-1.4
08/05/2018	5.64	521,020	5.64	5.64	5.61	31,030	317,390	-5.3
07/05/2018	5.64	283,730	5.58	5.64	5.58	3,710	121,700	-2.2

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-1.35	-5.42%	91,439,100	-8,197,500	-198.6	23 24.90 23.20
2 tháng (2025-10-06)	-1.05	-4.27%	186,803,400	-15,449,200	-375.5	22.15 24.90 23.20
3 tháng (2025-09-08)	-2.95	-11.13%	259,530,600	-25,084,100	-622.6	22.15 27.50 23.20
6 tháng (2025-06-09)	4.84	25.90%	606,631,100	-25,442,380	-483.6	18.71 28.80 23.20
12 tháng (2024-12-10)	3.68	18.54%	903,405,200	-32,735,749	-749.6	15.41 28.80 23.20
24 tháng (2023-12-18)	6.35	36.91%	1,600,777,900	-36,033,125	-839.4	15.41 28.80 23.20
36 tháng (2022-12-21)	4.23	21.89%	2,225,179,300	-73,024,551	-2,128.8	14.89 28.80 23.20
60 tháng (2020-12-31)	16.60	238.80%	4,293,662,590	-46,283,014	-473.3	5.79 30.44 23.20

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

THỐNG KÊ GIAO DỊCH