Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/10/2018	5.80	1,079,660	5.80	5.84	5.75	94,000	4,800	1.6
26/10/2018	5.80	388,550	5.64	5.84	5.67	97,950	13,740	1.5
25/10/2018	5.64	334,680	5.69	5.71	5.51	96,000	25,680	1.2
24/10/2018	5.69	481,790	5.77	5.80	5.63	119,100	129,040	-0.2
23/10/2018	5.77	385,500	5.80	5.84	5.71	159,000	116,000	0.8
22/10/2018	5.80	302,600	5.80	5.87	5.79	0	76,800	-1.4
19/10/2018	5.80	701,200	5.80	5.96	5.74	70,700	223,510	-2.8
18/10/2018	5.80	266,960	5.84	5.87	5.80	70,150	2,500	1.2
17/10/2018	5.84	325,250	5.80	5.92	5.80	1,200	25,300	-0.4
16/10/2018	5.80	261,500	5.64	5.90	5.67	1,300	29,140	-0.5
15/10/2018	5.64	364,820	5.80	5.82	5.59	116,630	163,760	-0.8
12/10/2018	5.80	774,880	5.69	5.90	5.64	222,660	4,000	3.9
11/10/2018	5.69	1,366,020	5.93	5.93	5.64	296,920	38,460	4.6
10/10/2018	5.93	427,860	5.96	6.00	5.90	134,960	56,670	1.5
09/10/2018	5.96	188,780	6.00	6.06	5.93	54,300	0	1.0
08/10/2018	6.00	1,655,660	6.11	6.11	5.90	528,500	14,810	9.5
05/10/2018	6.11	823,130	6.22	6.22	6.11	226,470	400	4.3
04/10/2018	6.22	566,490	6.19	6.29	6.16	171,300	12,970	3.0
03/10/2018	6.19	681,970	6.29	6.29	6.16	189,930	2,630	3.6
02/10/2018	6.29	654,850	6.38	6.43	6.25	171,100	5,300	3.2
01/10/2018	6.38	1,669,050	6.25	6.50	6.27	363,650	10,010	7.0
28/09/2018	6.25	580,530	6.30	6.32	6.19	358,240	285,070	1.4
27/09/2018	6.30	708,530	6.29	6.50	6.19	106,900	11,000	1.9
26/09/2018	6.29	2,083,370	5.96	6.37	5.93	330,240	4,700	6.1
25/09/2018	5.96	682,230	5.90	6.00	5.87	75,000	3,160	1.3
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

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-2.90	-10.62%	68,599,000	-4,437,477	0	24 28.15 24.20
2 tháng (2026-04-13)	-4.90	-16.72%	143,326,600	-12,055,846	0	24 29.30 24.20
3 tháng (2026-03-16)	-6.50	-21.04%	303,290,300	-11,392,550	32.8	24 31.10 24.20
6 tháng (2025-12-15)	2.45	11.16%	803,721,400	3,837,050	433.5	21.95 34 24.20
12 tháng (2025-06-17)	3.18	14.97%	1,396,664,200	-23,566,830	-105.5	20.75 34 24.20
24 tháng (2024-06-24)	5.70	30.51%	2,064,742,300	-26,584,142	-209.2	15.41 34 24.20
36 tháng (2023-06-28)	7.13	41.30%	2,808,929,100	-52,180,675	-1,095.5	14.89 34 24.20
60 tháng (2021-07-08)	16.19	197.37%	4,822,950,000	-47,516,064	-133.1	7.83 34 24.20

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

THỐNG KÊ GIAO DỊCH