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

23.30
0.30
(1.30%)
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
(2025-12-29) 		0.30 1.32% 126,672,300 1,960,700 44.1
22.25
25.85
23.30
2 tháng
(2025-11-28) 		-0.10 -0.43% 172,848,100 1,516,000 33.4
21.95
25.85
23.30
3 tháng
(2025-10-29) 		-0.95 -3.97% 272,946,000 -9,324,100 -229.4
21.95
25.85
23.30
6 tháng
(2025-07-31) 		-0.60 -2.53% 567,024,100 -29,217,300 -715.4
21.95
28.80
23.30
12 tháng
(2025-02-03) 		3.66 18.91% 1,003,380,600 -30,176,580 -679.7
15.41
28.80
23.30
24 tháng
(2024-02-07) 		5.22 29.37% 1,704,614,700 -30,495,225 -672.9
15.41
28.80
23.30
36 tháng
(2023-02-13) 		4.27 22.82% 2,334,955,400 -70,138,553 -2,032.8
14.89
28.80
23.30
60 tháng
(2021-02-22) 		16.34 245.46% 4,371,157,900 -43,549,814 -421.2
6.47
30.44
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |