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

23.20
-0.35
(-1.49%)
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
(2025-11-04) 		-0.40 -1.69% 93,526,500 -8,354,100 -202.5
23
24.90
23.55
2 tháng
(2025-10-06) 		-1.30 -5.28% 184,330,900 -15,782,200 -383.3
22.15
24.90
23.55
3 tháng
(2025-09-05) 		-4 -14.65% 264,806,900 -26,312,700 -655.3
22.15
27.50
23.55
6 tháng
(2025-06-09) 		4.59 24.56% 604,158,600 -25,775,380 -491.4
18.71
28.80
23.55
12 tháng
(2024-12-09) 		3.29 16.47% 904,996,600 -33,221,449 -763.0
15.41
28.80
23.55
24 tháng
(2023-12-15) 		6.12 35.66% 1,599,843,500 -36,762,525 -860.2
15.41
28.80
23.55
36 tháng
(2022-12-20) 		3.72 18.97% 2,225,874,900 -72,291,251 -2,089.2
14.89
28.80
23.55
60 tháng
(2020-12-30) 		16.39 236.99% 4,295,079,000 -46,620,464 -481.2
5.79
30.44
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025: Cổ tức tiền mặt tỉ lệ: 15%
15/07/2025
21.90
 5,943,600 21.87 22.42 21.58 110,500 1,096,300 -37.7
14/07/2025
21.58
 6,603,900 21.56 21.64 21.36 979,200 238,000 28.8
11/07/2025
21.39
 5,590,300 21.56 21.72 21.33 118,800 744,980 0
10/07/2025
21.42
 2,734,300 21.56 21.58 21.39 17,100 292,100 0
09/07/2025
21.42
 4,151,400 21.69 21.75 21.36 52,200 669,300 0
08/07/2025
21.53
 2,548,900 21.61 21.64 21.36 42,200 293,000 -9.8
07/07/2025
21.47
 5,379,200 21.64 22.03 21.39 508,800 956,900 -17.5
04/07/2025
21.28
 3,448,900 21.36 21.53 21.17 549,900 219,300 12.8
03/07/2025
21.31
 5,405,300 21.47 21.67 21.14 270,500 323,800 -2.1
02/07/2025
21.47
 4,452,300 21.20 21.69 21.20 1,070,500 75,700 38.6
01/07/2025
21.25
 3,709,200 21.42 21.67 21.08 272,400 167,400 4.0
30/06/2025
21.31
 3,893,000 20.97 21.36 20.97 590,200 435,100 6.0
27/06/2025
20.92
 2,585,700 21.20 21.20 20.86 61,000 490,100 -16.3
26/06/2025
21.03
 3,502,000 20.78 21.08 20.73 525,200 110,100 15.6
25/06/2025
20.75
 4,741,000 20.97 21.00 20.75 350,400 398,200 -1.8
24/06/2025
21.08
 5,136,300 20.86 21.11 20.75 716,900 498,500 8.3
23/06/2025
21.08
 8,392,600 21.42 21.80 20.86 927,200 508,300 16.0
20/06/2025
21.22
 3,109,600 21.42 21.44 21.17 607,000 644,700 -1.4
19/06/2025
21.42
 6,383,300 21.31 21.69 21.08 806,900 293,400 19.7
18/06/2025
21.20
 7,106,800 21.33 21.50 20.95 790,600 1,138,900 -13.4
17/06/2025
21.22
 11,403,700 20.20 21.31 19.90 1,363,400 662,600 25.0
16/06/2025
20.12
 5,960,300 20.06 20.42 20.03 949,700 999,600 -1.8
13/06/2025
19.70
 7,252,900 19.45 19.84 19.34 1,121,200 788,500 11.7
12/06/2025
19.42
 4,630,300 19.20 19.65 19.20 257,000 359,700 -3.6
11/06/2025
19.20
 1,790,300 19.34 19.42 19.09 49,200 240,800 -6.7
10/06/2025
19.29
 6,956,700 18.71 19.51 18.68 1,295,900 255,800 36.1
09/06/2025
18.71
 1,663,900 18.59 18.87 18.54 6,600 174,900 -5.7
06/06/2025
18.59
 2,016,500 18.82 18.82 18.59 119,100 195,000 -2.5
05/06/2025
18.71
 1,850,800 18.76 18.90 18.71 364,100 241,300 4.2
04/06/2025
18.76
 2,103,900 18.95 18.98 18.71 336,100 438,500 -3.5
03/06/2025
18.90
 4,316,200 18.54 18.95 18.54 1,311,100 535,800 26.4
02/06/2025
18.51
 3,326,800 18.46 18.62 18.23 197,900 1,960,600 -58.5
30/05/2025
18.46
 3,685,500 18.65 18.82 18.43 3,600 2,025,000 -67.7
29/05/2025
18.65
 2,345,300 18.93 18.93 18.59 74,600 1,175,600 -37.2
28/05/2025
18.82
 2,261,700 18.95 18.98 18.71 243,000 870,800 -21.3
27/05/2025
18.79
 2,996,700 19.01 19.15 18.68 74,500 910,000 -28.5
26/05/2025
18.98
 2,885,600 18.65 18.98 18.26 673,500 738,100 -2.0
23/05/2025
18.59
 2,370,200 18.46 18.87 18.40 155,900 914,800 -25.5
22/05/2025
18.48
 2,867,700 18.43 18.76 18.40 281,300 1,396,000 0
21/05/2025
18.48
 1,495,300 18.71 18.71 18.37 7,600 328,800 -10.8
20/05/2025
18.68
 1,285,500 18.51 18.71 18.51 67,700 150,800 -2.8
19/05/2025
18.59
 2,032,500 18.73 18.87 18.51 300 202,987 0
16/05/2025
18.73
 1,766,100 19.06 19.15 18.73 126,700 405,700 0
15/05/2025
18.95
 1,651,800 18.93 19.09 18.79 213,100 50,701 0
14/05/2025
18.90
 1,760,900 18.82 19.06 18.65 143,800 41,000 0
13/05/2025
18.76
 1,382,700 18.98 18.98 18.73 6,900 97,300 0
12/05/2025
18.76
 1,210,100 18.76 18.79 18.57 12,500 30,300 0
09/05/2025
18.76
 789,500 18.84 18.93 18.71 99,900 76,100 0
08/05/2025
18.93
 2,240,200 18.79 19.04 18.59 811,500 159,400 0
07/05/2025
18.76
 1,706,800 18.59 19.01 18.59 579,600 30,900 0
06/05/2025
18.54
 2,113,500 18.87 19.04 18.54 157,100 187,200 0
05/05/2025
18.87
 3,269,300 18.21 19.04 18.21 963,300 151,700 0
29/04/2025
18.10
 1,193,000 18.04 18.32 18.04 100 37,181 -1.2
28/04/2025
18.21
 1,254,100 18.01 18.37 18.01 192,500 61,400 4.3
25/04/2025
17.99
 1,020,400 18.12 18.18 17.96 10,900 87,400 -2.5
24/04/2025
17.99
 2,014,200 18.04 18.23 17.93 319,400 11,500 10.0
23/04/2025
17.93
 893,300 18.18 18.18 17.85 0 62,400 -2.0
22/04/2025
17.71
 3,936,500 18.10 18.32 16.99 555,600 377,200 5.8
21/04/2025
18.26
 1,048,800 18.26 18.40 18.04 5,800 182,300 -5.8
18/04/2025
18.21
 2,246,700 17.99 18.48 17.99 44,500 143,700 -3.3
17/04/2025
17.96
 1,464,600 17.88 18.01 17.71 14,800 141,400 -4.1
16/04/2025
17.96
 1,869,900 17.99 18.23 17.88 10,000 21,000 -0.4
15/04/2025
18.12
 2,645,700 18.54 18.54 17.99 209,500 110,451 3.2
14/04/2025
18.54
 3,924,200 17.71 18.71 17.65 370,300 228,100 4.7
11/04/2025
17.60
 4,703,900 17.60 17.60 16.96 360,200 228,401 4.2
10/04/2025
16.46
 86,000 16.46 16.46 16.46 0 6,100 -0.2
09/04/2025
15.41
 5,482,600 15.19 16.38 15.19 477,750 215,606 7.3
08/04/2025
16.33
 3,492,000 16.60 17.10 16.33 181,900 25,400 4.7
04/04/2025
17.54
 3,803,400 16.93 17.68 16.93 115,900 57,100 1.8
03/04/2025
18.18
 5,661,100 18.84 19.09 18.18 216,900 42,700 5.8
02/04/2025
19.54
 1,315,000 19.65 19.81 19.51 100,100 68,300 1.1
01/04/2025
19.45
 2,141,100 19.54 19.62 19.34 3,100 252,400 -8.8
31/03/2025
19.23
 2,854,000 19.54 19.56 19.20 1,100 822,045 -28.7
28/03/2025
19.56
 2,503,600 19.76 19.98 19.56 700 553,000 -19.7
27/03/2025
19.51
 945,700 19.56 19.73 19.48 0 251,900 -8.9
26/03/2025
19.59
 1,539,700 19.56 19.78 19.42 34,000 35,849 -0.1
25/03/2025
19.51
 1,606,900 19.56 19.62 19.42 0 0 0
24/03/2025
19.48
 1,388,800 19.65 19.67 19.42 8,400 280,600 -9.6
21/03/2025
19.62
 1,500,100 19.87 19.87 19.59 0 0 0
20/03/2025
19.70
 1,204,200 19.76 19.87 19.65 17,800 16,900 0.0
19/03/2025
19.76
 1,654,200 19.76 20.03 19.73 47,800 50,700 -0.1
18/03/2025
19.76
 1,394,900 19.78 19.90 19.76 20,100 146,200 -4.5
17/03/2025
19.76
 2,047,500 19.87 19.87 19.56 16,500 100,700 -3.0
14/03/2025
19.73
 2,652,900 19.76 19.90 19.67 5,500 54,200 -1.7
13/03/2025
19.73
 5,778,600 20.23 20.25 19.70 4,400 255,345 -9.1
12/03/2025
20.20
 2,629,600 20.42 20.42 20.17 1,600 616,500 -22.5
11/03/2025
20.34
 4,708,500 20.20 20.64 20.20 109,700 90,700 0.7
10/03/2025
20.31
 2,233,800 20.48 20.48 20.20 107,000 357,100 -9.2
07/03/2025
20.39
 5,379,700 20.20 20.75 20.17 910,100 69,200 31.1
06/03/2025
20.17
 3,370,500 20.14 20.20 19.95 220,300 387,400 -6.1
05/03/2025
20.09
 3,364,100 20.39 20.45 20.09 40,300 254,600 -7.8
04/03/2025
20.39
 3,302,800 20.31 20.50 20.17 581,800 141,800 16.2
03/03/2025
20.39
 2,073,600 20.42 20.64 20.31 138,100 124,750 0.5
28/02/2025
20.31
 2,574,300 20.42 20.53 20.25 412,300 96,200 11.6
27/02/2025
20.45
 3,457,600 20.56 20.56 20.20 20,159 57,800 -1.4
26/02/2025
20.56
 2,751,100 20.75 20.92 20.53 22,600 91,100 -2.6
25/02/2025
20.53
 5,846,500 20.48 20.92 20.31 609,400 546,800 2.3
24/02/2025
20.37
 4,823,200 20.53 20.59 20.14 284,300 40,100 8.9
21/02/2025
20.59
 3,810,800 20.56 20.67 20.42 1,063,900 144,140 34.2
20/02/2025
20.59
 7,164,600 20.31 20.70 20.23 901,701 526,300 13.8

Chính sách bảo mật | Điều khoản sử dụng |