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

22.40
-0.20
(-0.88%)
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
(2026-08-12) 		0.30 1.35% 54,635,400 -455,897 0
21.50
23.30
22.40
2 tháng
(2026-07-13) 		0.69 3.15% 122,949,900 -2,004,173 0
20.65
23.30
22.40
3 tháng
(2026-06-15) 		0.46 2.06% 191,381,000 -6,689,945 0
20.65
23.30
22.40
6 tháng
(2026-03-16) 		-6.33 -21.89% 496,249,700 -18,445,095 32.8
20.65
29.12
22.40
12 tháng
(2025-09-16) 		-3.15 -12.23% 1,251,478,400 -27,271,895 -158.0
20.55
31.83
22.40
24 tháng
(2024-09-23) 		4.15 22.52% 2,068,801,700 -36,721,987 -324.9
14.43
31.83
22.40
36 tháng
(2023-09-27) 		4.53 25.07% 2,775,235,200 -49,428,720 -742.0
13.95
31.83
22.40
60 tháng
(2021-10-07) 		8.38 58.96% 4,678,824,400 -38,572,709 424.3
13.85
31.83
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
22.61
 3,464,800 22.94 22.94 22.42 5,300 786,800 -19.0
17/11/2025
22.80
 3,941,500 22.52 22.89 22.33 278,400 570,900 -7.0
14/11/2025
22.33
 2,410,900 22.33 22.56 22.24 36,200 399,000 -8.7
13/11/2025
22.42
 5,923,200 22.33 23.08 22.24 369,200 1,457,900 -26.6
12/11/2025
22.10
 2,172,200 22.00 22.14 21.82 276,200 83,700 4.5
11/11/2025
21.72
 2,725,000 21.96 22.10 21.58 45,000 204,500 -3.7
10/11/2025
21.82
 3,612,600 22.19 22.38 21.82 136,900 498,000 -8.5
07/11/2025
22.14
 5,475,700 22.89 23.17 22.00 429,900 1,184,500 -18.6
06/11/2025
22.89
 3,929,000 23.36 23.36 22.85 3,000 1,358,100 -33.3
05/11/2025
23.31
 12,026,900 22.38 23.36 22.19 750,800 1,054,700 -7.7
04/11/2025
22.19
 4,559,900 21.72 22.19 21.16 745,500 569,100 4.0
03/11/2025
21.72
 3,766,100 22.52 22.61 21.72 157,900 701,900 -13.0
31/10/2025
22.47
 5,212,400 22.47 22.89 22.42 78,200 1,426,000 -32.7
30/10/2025
22.47
 2,785,500 22.47 22.66 22.33 137,900 353,500 -5.2
29/10/2025
22.42
 4,503,900 22.47 22.71 22.33 141,900 825,700 -16.5
28/10/2025
22.19
 3,230,900 22.10 22.19 21.82 17,300 447,800 -10.1
27/10/2025
22.10
 5,454,500 21.72 22.33 21.49 564,300 276,700 6.6
24/10/2025
21.53
 1,801,100 21.82 21.91 21.39 331,000 83,600 5.7
23/10/2025
21.82
 1,656,700 22.00 22.14 21.63 231,300 284,500 -1.3
22/10/2025
22.00
 3,775,800 21.72 22.00 21.44 175,600 454,000 -6.5
21/10/2025
21.72
 5,032,800 20.83 21.72 20.79 1,364,900 531,000 18.8
20/10/2025
20.74
 5,348,900 21.68 22.14 20.69 871,700 596,300 5.9
17/10/2025
21.68
 6,057,500 22.38 22.42 21.68 40,800 1,610,600 -36.9
16/10/2025
22.33
 3,904,900 22.05 22.33 21.77 1,141,100 68,900 25.2
15/10/2025
21.91
 8,837,200 22.47 22.52 21.86 294,800 1,223,600 -22.0
14/10/2025
22.42
 5,768,100 22.66 22.85 22.38 135,100 1,478,100 -32.4
13/10/2025
22.66
 4,652,700 22.85 22.85 22.42 68,900 1,774,300 -41.1
10/10/2025
22.89
 3,968,300 22.85 23.13 22.61 750,000 249,200 12.2
09/10/2025
22.56
 3,656,900 22.66 22.80 22.52 0 0 0
08/10/2025
22.56
 2,837,700 22.94 22.94 22.47 375,200 544,000 -4.1
07/10/2025
22.52
 3,732,000 23.31 23.31 22.52 215,400 1,321,300 -26.9
06/10/2025
23.03
 4,820,500 22.71 23.08 22.56 523,600 794,000 -6.6
03/10/2025
22.52
 4,978,000 22.33 22.85 22.33 1,267,900 286,500 23.6
02/10/2025
22.33
 8,470,100 23.50 23.64 22.33 282,100 3,223,000 -70.9
01/10/2025
23.41
 3,948,800 23.50 23.69 23.36 270,700 1,116,000 -21.1
30/09/2025
23.50
 11,670,200 24.06 24.11 23.27 56,200 805,500 -19.1
29/09/2025
24.34
 1,571,800 24.62 24.62 24.34 52,000 100,200 -1.3
26/09/2025
24.58
 1,637,100 25.00 25.09 24.58 90,300 217,800 -3.4
25/09/2025
24.95
 1,561,800 24.67 25.09 24.62 113,000 169,800 -1.5
24/09/2025
24.53
 1,562,500 24.34 24.67 24.20 74,500 223,100 -3.9
23/09/2025
24.34
 947,800 24.44 24.53 24.20 71,600 104,500 -0.9
22/09/2025
24.20
 2,092,400 24.48 24.67 24.20 247,500 178,400 1.8
19/09/2025
24.16
 4,849,600 24.86 25.09 24.16 698,900 4,071,600 -88.0
18/09/2025
24.86
 2,143,400 25.09 25.37 24.77 36,000 280,400 -6.5
17/09/2025
25.19
 2,971,700 25.75 25.94 25.19 9,800 621,000 -16.7
16/09/2025
25.75
 5,022,900 25.89 26.03 25.65 1,153,500 532,200 17.2
15/09/2025
25.65
 4,718,700 25.05 25.65 24.95 167,200 388,800 -6.0
12/09/2025
24.95
 2,044,100 24.77 25.14 24.62 170,200 164,000 0.2
11/09/2025
24.58
 2,626,000 24.72 24.77 24.11 82,300 435,400 -9.2
10/09/2025
24.67
 2,106,200 24.81 24.95 24.48 4,100 610,400 -16.0
09/09/2025
24.72
 3,508,400 25.00 25.00 24.39 2,700 453,200 -11.9
08/09/2025
24.81
 4,295,700 25.56 25.89 24.77 9,800 513,400 -13.6
05/09/2025
25.56
 7,748,800 25.47 26.31 25.42 518,700 1,414,300 -25.0
04/09/2025
25.23
 4,256,900 25.00 25.23 24.95 165,000 133,900 0.8
03/09/2025
24.95
 4,596,400 25.00 25.47 24.72 241,200 507,500 -7.1
29/08/2025
25.00
 2,754,200 25.23 25.47 25.00 354,400 612,700 -6.9
28/08/2025
24.95
 2,034,200 25.14 25.28 24.95 13,900 617,200 0
27/08/2025
25.05
 3,369,400 25.37 25.37 24.91 833,600 741,900 2.4
26/08/2025
25.05
 2,217,800 24.39 25.19 24.39 298,500 166,300 3.5
25/08/2025
24.34
 3,347,500 24.91 25.33 24.34 394,500 423,100 -0.7
22/08/2025
24.62
 5,505,500 25.19 25.75 24.58 587,300 591,300 -0.3
21/08/2025
25.56
 4,317,600 25.75 26.12 25.42 306,400 1,111,400 -22.0
20/08/2025
25.75
 7,342,100 26.45 26.59 24.86 1,218,600 1,161,900 1.3
19/08/2025
26.45
 5,878,400 26.92 27.06 26.40 306,500 1,425,400 -31.8
18/08/2025
26.87
 8,891,000 26.31 27.90 26.22 976,600 1,453,000 -14.4
15/08/2025
26.31
 4,437,700 26.50 26.97 26.26 413,300 620,300 -5.9
14/08/2025
26.45
 7,251,400 27.06 27.11 26.36 759,400 1,598,200 -23.8
13/08/2025
26.83
 5,413,300 26.97 27.11 26.68 1,383,900 268,900 32.0
12/08/2025
26.97
 7,544,600 26.40 27.11 26.40 998,800 850,100 4.2
11/08/2025
26.36
 17,689,700 28.00 28.00 26.03 1,538,100 3,712,600 -61.8
08/08/2025
26.59
 3,222,500 26.59 26.59 26.59 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
24.86
 4,009,700 24.86 24.86 24.86 0 500,100 -13.3
06/08/2025
23.25
 9,912,400 22.42 23.68 22.34 2,295,400 630,400 70.4
05/08/2025
22.26
 7,873,900 22.63 22.80 22.09 156,900 1,264,600 -46.2
04/08/2025
22.58
 5,955,600 22.55 22.88 22.53 310,700 343,200 -1.3
01/08/2025
22.34
 4,491,400 22.36 22.58 21.83 608,200 348,100 10.6
31/07/2025
22.09
 6,752,400 22.63 22.88 21.93 1,026,200 719,900 12.9
30/07/2025
22.36
 6,860,500 21.83 22.36 21.56 1,425,200 176,600 50.6
29/07/2025
21.34
 9,726,200 22.42 22.88 21.34 2,078,500 1,133,000 39.5
28/07/2025
22.39
 5,218,500 22.50 22.55 22.23 341,100 364,500 -0.9
25/07/2025
22.26
 3,955,700 22.28 22.50 22.07 580,300 131,400 18.6
24/07/2025
22.12
 4,807,800 22.53 22.58 22.12 137,000 394,500 -10.7
23/07/2025
22.53
 6,676,500 21.93 22.85 21.83 1,021,100 568,200 18.5
22/07/2025
21.77
 5,509,800 21.64 21.83 21.58 530,500 557,900 -1.1
21/07/2025
21.42
 9,827,900 21.02 21.61 20.88 1,688,100 76,500 63.0
18/07/2025
20.67
 3,806,800 20.86 20.91 20.61 6,300 274,600 -10.3
17/07/2025
20.80
 4,792,400 20.83 20.96 20.67 461,700 113,400 13.5
16/07/2025
20.64
 4,628,300 20.80 20.86 20.59 500 551,100 -21.1
15/07/2025: Cổ tức tiền mặt tỉ lệ: 15%
15/07/2025
20.50
 5,943,600 20.48 20.99 20.21 110,500 1,096,300 -37.7
14/07/2025
20.21
 6,603,900 20.18 20.26 20.00 979,200 238,000 28.8
11/07/2025
20.03
 5,590,300 20.18 20.34 19.98 118,800 744,980 0
10/07/2025
20.05
 2,734,300 20.18 20.21 20.03 17,100 292,100 0
09/07/2025
20.05
 4,151,400 20.31 20.36 20.00 52,200 669,300 0
08/07/2025
20.16
 2,548,900 20.23 20.26 20.00 42,200 293,000 -9.8
07/07/2025
20.10
 5,379,200 20.26 20.62 20.03 508,800 956,900 -17.5
04/07/2025
19.92
 3,448,900 20.00 20.16 19.82 549,900 219,300 12.8
03/07/2025
19.95
 5,405,300 20.10 20.29 19.79 270,500 323,800 -2.1
02/07/2025
20.10
 4,452,300 19.85 20.31 19.85 1,070,500 75,700 38.6
01/07/2025
19.90
 3,709,200 20.05 20.29 19.74 272,400 167,400 4.0
30/06/2025
19.95
 3,893,000 19.64 20.00 19.64 590,200 435,100 6.0

Chính sách bảo mật | Điều khoản sử dụng |