Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/01/2016	7.09	942,380	7.09	7.11	6.96	76,930	285,900	-6.0
07/01/2016	7.09	634,450	7.23	7.23	7.01	197,780	221,760	-0.7
06/01/2016	7.23	962,260	7.06	7.23	7.06	515,730	311,800	5.9
05/01/2016	7.06	652,840	6.99	7.13	6.99	343,010	221,000	3.5
04/01/2016	6.99	680,300	7.16	7.16	6.99	50,900	199,900	-4.3
31/12/2015	7.16	425,610	7.13	7.16	7.09	146,520	126,500	0.6
30/12/2015	7.13	462,480	7.13	7.18	7.11	178,090	140,000	1.1
29/12/2015	7.13	670,550	7.04	7.13	7.04	204,550	388,000	-5.3
28/12/2015: Cổ tức tiền mặt tỉ lệ: 25%
28/12/2015	7.04	1,154,680	7.11	7.21	7.01	322,020	482,500	-4.6
25/12/2015	7.11	900,260	7.13	7.16	7.09	95,650	252,630	-4.9
24/12/2015	7.13	811,840	7.16	7.18	7.13	208,000	275,000	-2.1
23/12/2015	7.16	1,332,660	7.18	7.18	7.09	204,100	408,500	-6.4
22/12/2015	7.18	911,870	7.16	7.20	7.16	227,890	495,520	-8.5
21/12/2015	7.16	1,461,000	6.93	7.20	7.04	587,000	428,780	5.0
18/12/2015	6.93	4,625,100	7.18	7.22	6.93	1,287,120	4,512,990	-99.8
17/12/2015	7.18	502,340	7.13	7.22	7.13	7,300	245,290	-7.5
16/12/2015	7.13	634,550	7.18	7.20	7.13	30,910	412,170	-12.1
15/12/2015	7.18	258,440	7.22	7.27	7.13	1,000	129,050	-4.1
14/12/2015	7.22	868,960	7.16	7.36	7.18	60,050	459,890	-12.8
11/12/2015	7.16	865,240	6.97	7.25	6.91	51,200	124,390	-2.3
10/12/2015	6.97	286,080	7.02	7.09	6.97	1,000	15,000	-0.4
09/12/2015	7.02	591,650	7.13	7.13	7.00	346,460	605,390	-8.1
08/12/2015	7.13	251,910	7.09	7.13	7.02	105,200	70,000	1.1
07/12/2015	7.09	403,890	7.16	7.18	7.06	136,000	238,410	-3.2
04/12/2015	7.16	357,010	7.02	7.50	7.02	330,000	230,000	3.2
03/12/2015	7.02	375,210	7.04	7.09	7.02	47,450	157,840	-3.4
02/12/2015	7.04	469,200	7.13	7.18	7.02	3,200	242,210	-7.5
01/12/2015	7.13	230,970	7.16	7.18	7.13	20,500	157,870	-4.3
30/11/2015	7.16	314,080	7.18	7.18	7.09	58,180	42,680	0.5
27/11/2015	7.18	369,700	7.31	7.34	7.18	6,500	87,930	-2.6
26/11/2015	7.31	183,950	7.36	7.40	7.31	39,110	0	1.3
25/11/2015	7.36	506,980	7.34	7.40	7.27	51,000	170,910	-3.9
24/11/2015	7.34	785,040	7.40	7.43	7.34	422,640	157,950	8.6
23/11/2015	7.40	465,380	7.45	7.47	7.40	241,000	0	7.9
20/11/2015	7.45	545,330	7.36	7.50	7.34	181,670	0	6.0
19/11/2015	7.36	478,850	7.45	7.50	7.36	85,010	940	2.7
18/11/2015	7.45	423,280	7.47	7.52	7.45	275,970	6,700	8.9
17/11/2015	7.47	656,800	7.40	7.52	7.40	289,710	1,350	9.5
16/11/2015	7.40	256,900	7.40	7.43	7.36	166,240	0	5.4
13/11/2015	7.40	562,740	7.43	7.43	7.34	211,100	75,480	4.4
12/11/2015	7.43	780,590	7.38	7.47	7.27	153,000	130,780	0.7
11/11/2015	7.38	476,250	7.43	7.45	7.38	10,960	0	0.4
10/11/2015	7.43	630,040	7.54	7.54	7.38	3,550	4,500	-0.0
09/11/2015	7.54	655,840	7.65	7.68	7.54	130,250	46,440	2.8
06/11/2015	7.65	939,250	7.72	7.81	7.65	190,120	8,310	6.1
05/11/2015	7.72	367,560	7.72	7.77	7.63	1,000	7,700	-0.2
04/11/2015	7.72	2,364,160	7.59	7.81	7.63	327,440	220,400	3.6
03/11/2015	7.59	1,109,240	7.45	7.59	7.43	295,700	151,430	4.8
02/11/2015	7.45	505,570	7.50	7.59	7.43	65,590	0	2.2
30/10/2015	7.50	1,324,910	7.40	7.63	7.45	100	29,370	-1.0
29/10/2015	7.40	448,940	7.38	7.45	7.38	31,000	64,840	-1.1
28/10/2015	7.38	429,010	7.40	7.47	7.38	171,440	0	5.6
27/10/2015	7.40	365,950	7.38	7.40	7.36	105,000	0	3.4
26/10/2015	7.38	347,840	7.40	7.43	7.36	199,950	0	6.5
23/10/2015	7.40	185,300	7.38	7.43	7.38	90,100	7,000	2.7
22/10/2015	7.38	236,720	7.31	7.38	7.29	124,030	650	4.0
21/10/2015	7.31	186,110	7.29	7.36	7.29	80,000	46,240	1.1
20/10/2015	7.29	571,770	7.40	7.43	7.25	226,350	132,160	3.0
19/10/2015	7.40	413,640	7.43	7.45	7.38	130,740	201,150	-2.3
16/10/2015	7.43	1,023,690	7.45	7.50	7.29	434,910	288,290	4.8
15/10/2015	7.45	1,270,530	7.34	7.52	7.36	182,680	211,590	-1.0
14/10/2015	7.34	457,210	7.34	7.38	7.34	159,220	199,750	-1.3
13/10/2015	7.34	287,560	7.36	7.38	7.34	173,410	0	5.6
12/10/2015	7.36	786,740	7.34	7.40	7.34	535,760	63,240	15.4
09/10/2015	7.34	448,640	7.31	7.38	7.27	303,460	8,380	9.5
08/10/2015	7.31	651,910	7.25	7.38	7.25	386,640	0	12.5
07/10/2015	7.25	897,160	7.29	7.31	7.20	519,160	307,680	6.8
06/10/2015	7.29	418,130	7.22	7.34	7.27	110,820	0	3.6
05/10/2015	7.22	237,970	7.16	7.22	7.18	40,200	2,110	1.2
02/10/2015	7.16	671,730	7.04	7.18	7.06	225,550	61,040	5.2
01/10/2015	7.04	233,410	7.06	7.09	7.04	81,300	0	2.5
30/09/2015	7.06	469,050	7.02	7.11	7.04	270,650	21,880	7.8
29/09/2015	7.02	405,760	7.11	7.11	7.02	145,300	9,940	4.2
28/09/2015	7.11	382,840	7.18	7.18	7.11	133,500	162,750	-0.9
25/09/2015	7.18	223,710	7.20	7.20	7.13	70,140	0	2.2
24/09/2015	7.20	387,620	7.20	7.20	7.13	185,400	0	5.9
23/09/2015	7.20	491,240	7.18	7.22	7.11	307,810	300	9.8
22/09/2015	7.18	573,030	7.06	7.20	7.04	322,210	900	10.1
21/09/2015	7.06	234,150	6.93	7.06	6.95	92,490	1,300	2.8
18/09/2015	6.93	1,541,060	6.93	7.06	6.93	805,120	1,270,100	-14.2
17/09/2015	6.93	67,720	6.91	6.97	6.93	1,000	0	0.0
16/09/2015	6.91	168,220	6.86	6.93	6.86	10,000	25,200	-0.5
15/09/2015	6.86	577,800	6.88	6.91	6.86	138,000	337,920	-6.1
14/09/2015	6.88	319,290	7.00	7.00	6.86	52,100	72,220	-0.6
11/09/2015	7.00	280,690	7.02	7.11	7.00	107,970	68,290	1.2
10/09/2015	7.02	337,740	7.04	7.13	7.00	7,000	44,000	-1.1
09/09/2015	7.04	277,990	7.02	7.04	7.02	137,000	16,410	3.7
08/09/2015	7.02	276,720	6.88	7.02	6.88	74,000	32,180	1.3
07/09/2015	6.88	311,270	6.88	6.91	6.86	88,560	49,510	1.2
04/09/2015	6.88	415,430	6.91	6.95	6.86	118,200	214,230	-2.9
03/09/2015	6.91	403,750	6.95	6.97	6.88	326,850	260,590	2.0
01/09/2015	6.95	437,440	6.95	7.00	6.93	265,470	193,660	2.2
31/08/2015	6.95	752,860	7.11	7.11	6.95	293,240	433,540	-4.3
28/08/2015	7.11	634,400	7.00	7.11	7.00	7,010	39,510	-1.0
27/08/2015	7.00	735,880	7.04	7.09	7.00	60,670	129,480	-2.1
26/08/2015	7.04	864,660	6.97	7.09	6.93	116,000	415,400	-9.3
25/08/2015	6.97	1,057,780	6.79	7.04	6.57	264,960	274,470	-0.2
24/08/2015	6.79	1,702,950	7.29	7.29	6.79	244,670	171,550	2.3
21/08/2015	7.29	932,650	7.38	7.38	7.16	233,190	179,850	1.7
20/08/2015	7.38	1,397,160	7.36	7.52	7.36	93,000	165,030	-2.3

Page:
<<
26
27
28
>>

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