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

33.20
-0.80
(-2.35%)
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
(2026-02-11) 		8.75 34.65% 272,003,300 6,803,000 211.9
25
34
33.20
2 tháng
(2026-01-12) 		9.70 39.92% 428,029,100 13,458,700 376.6
23
34
33.20
3 tháng
(2025-12-15) 		12.05 54.90% 483,389,200 16,593,900 449.3
21.95
34
33.20
6 tháng
(2025-09-15) 		6.60 24.09% 742,905,500 -7,684,100 -148.2
21.95
34
33.20
12 tháng
(2025-03-18) 		14.24 72.09% 1,227,106,100 -17,437,451 -336.3
15.41
34
33.20
24 tháng
(2024-03-25) 		15.54 84.18% 1,948,554,400 -15,260,465 -238.8
15.41
34
33.20
36 tháng
(2023-03-29) 		17.68 108.31% 2,624,385,800 -53,876,793 -1,552.6
14.89
34
33.20
60 tháng
(2021-04-08) 		26.13 332.21% 4,619,450,100 -34,853,114 -133.6
6.98
34
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
23.40
 8,837,200 24 24.05 23.35 294,800 1,223,600 -22.0
14/10/2025
23.95
 5,768,100 24.20 24.40 23.90 135,100 1,478,100 -32.4
13/10/2025
24.20
 4,652,700 24.40 24.40 23.95 68,900 1,774,300 -41.1
10/10/2025
24.45
 3,968,300 24.40 24.70 24.15 750,000 249,200 12.2
09/10/2025
24.10
 3,656,900 24.20 24.35 24.05 0 0 0
08/10/2025
24.10
 2,837,700 24.50 24.50 24 375,200 544,000 -4.1
07/10/2025
24.05
 3,732,000 24.90 24.90 24.05 215,400 1,321,300 -26.9
06/10/2025
24.60
 4,820,500 24.25 24.65 24.10 523,600 794,000 -6.6
03/10/2025
24.05
 4,978,000 23.85 24.40 23.85 1,267,900 286,500 23.6
02/10/2025
23.85
 8,470,100 25.10 25.25 23.85 282,100 3,223,000 -70.9
01/10/2025
25
 3,948,800 25.10 25.30 24.95 270,700 1,116,000 -21.1
30/09/2025
25.10
 11,670,200 25.70 25.75 24.85 56,200 805,500 -19.1
29/09/2025
26
 1,571,800 26.30 26.30 26 52,000 100,200 -1.3
26/09/2025
26.25
 1,637,100 26.70 26.80 26.25 90,300 217,800 -3.4
25/09/2025
26.65
 1,561,800 26.35 26.80 26.30 113,000 169,800 -1.5
24/09/2025
26.20
 1,562,500 26 26.35 25.85 74,500 223,100 -3.9
23/09/2025
26
 947,800 26.10 26.20 25.85 71,600 104,500 -0.9
22/09/2025
25.85
 2,092,400 26.15 26.35 25.85 247,500 178,400 1.8
19/09/2025
25.80
 4,849,600 26.55 26.80 25.80 698,900 4,071,600 -88.0
18/09/2025
26.55
 2,143,400 26.80 27.10 26.45 36,000 280,400 -6.5
17/09/2025
26.90
 2,971,700 27.50 27.70 26.90 9,800 621,000 -16.7
16/09/2025
27.50
 5,022,900 27.65 27.80 27.40 1,153,500 532,200 17.2
15/09/2025
27.40
 4,718,700 26.75 27.40 26.65 167,200 388,800 -6.0
12/09/2025
26.65
 2,044,100 26.45 26.85 26.30 170,200 164,000 0.2
11/09/2025
26.25
 2,626,000 26.40 26.45 25.75 82,300 435,400 -9.2
10/09/2025
26.35
 2,106,200 26.50 26.65 26.15 4,100 610,400 -16.0
09/09/2025
26.40
 3,508,400 26.70 26.70 26.05 2,700 453,200 -11.9
08/09/2025
26.50
 4,295,700 27.30 27.65 26.45 9,800 513,400 -13.6
05/09/2025
27.30
 7,748,800 27.20 28.10 27.15 518,700 1,414,300 -25.0
04/09/2025
26.95
 4,256,900 26.70 26.95 26.65 165,000 133,900 0.8
03/09/2025
26.65
 4,596,400 26.70 27.20 26.40 241,200 507,500 -7.1
29/08/2025
26.70
 2,754,200 26.95 27.20 26.70 354,400 612,700 -6.9
28/08/2025
26.65
 2,034,200 26.85 27 26.65 13,900 617,200 0
27/08/2025
26.75
 3,369,400 27.10 27.10 26.60 833,600 741,900 2.4
26/08/2025
26.75
 2,217,800 26.05 26.90 26.05 298,500 166,300 3.5
25/08/2025
26
 3,347,500 26.60 27.05 26 394,500 423,100 -0.7
22/08/2025
26.30
 5,505,500 26.90 27.50 26.25 587,300 591,300 -0.3
21/08/2025
27.30
 4,317,600 27.50 27.90 27.15 306,400 1,111,400 -22.0
20/08/2025
27.50
 7,342,100 28.25 28.40 26.55 1,218,600 1,161,900 1.3
19/08/2025
28.25
 5,878,400 28.75 28.90 28.20 306,500 1,425,400 -31.8
18/08/2025
28.70
 8,891,000 28.10 29.80 28 976,600 1,453,000 -14.4
15/08/2025
28.10
 4,437,700 28.30 28.80 28.05 413,300 620,300 -5.9
14/08/2025
28.25
 7,251,400 28.90 28.95 28.15 759,400 1,598,200 -23.8
13/08/2025
28.65
 5,413,300 28.80 28.95 28.50 1,383,900 268,900 32.0
12/08/2025
28.80
 7,544,600 28.20 28.95 28.20 998,800 850,100 4.2
11/08/2025
28.15
 17,689,700 29.90 29.90 27.80 1,538,100 3,712,600 -61.8
08/08/2025
28.40
 3,222,500 28.40 28.40 28.40 3,900 115,100 -3.2
07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/73.7476 (Volume + 73.75%, Ratio=0.74)
07/08/2025
26.55
 4,009,700 26.55 26.55 26.55 0 500,100 -13.3
06/08/2025
24.83
 9,912,400 23.94 25.30 23.86 2,295,400 630,400 70.4
05/08/2025
23.77
 7,873,900 24.17 24.35 23.60 156,900 1,264,600 -46.2
04/08/2025
24.12
 5,955,600 24.09 24.43 24.06 310,700 343,200 -1.3
01/08/2025
23.86
 4,491,400 23.89 24.12 23.31 608,200 348,100 10.6
31/07/2025
23.60
 6,752,400 24.17 24.43 23.42 1,026,200 719,900 12.9
30/07/2025
23.89
 6,860,500 23.31 23.89 23.02 1,425,200 176,600 50.6
29/07/2025
22.79
 9,726,200 23.94 24.43 22.79 2,078,500 1,133,000 39.5
28/07/2025
23.91
 5,218,500 24.03 24.09 23.74 341,100 364,500 -0.9
25/07/2025
23.77
 3,955,700 23.80 24.03 23.57 580,300 131,400 18.6
24/07/2025
23.63
 4,807,800 24.06 24.12 23.63 137,000 394,500 -10.7
23/07/2025
24.06
 6,676,500 23.42 24.40 23.31 1,021,100 568,200 18.5
22/07/2025
23.25
 5,509,800 23.11 23.31 23.05 530,500 557,900 -1.1
21/07/2025
22.88
 9,827,900 22.45 23.08 22.30 1,688,100 76,500 63.0
18/07/2025
22.07
 3,806,800 22.27 22.33 22.01 6,300 274,600 -10.3
17/07/2025
22.22
 4,792,400 22.24 22.39 22.07 461,700 113,400 13.5
16/07/2025
22.04
 4,628,300 22.22 22.27 21.99 500 551,100 -21.1
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

Chính sách bảo mật | Điều khoản sử dụng |