Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/04/2025	17.60	4,703,900	17.60	17.60	16.96	360,200	228,401	4.2
10/04/2025	16.46	86,000	16.46	16.46	16.46	0	6,100	-0.2
09/04/2025	15.41	5,482,600	15.19	16.38	15.19	477,750	215,606	7.3
08/04/2025	16.33	3,492,000	16.60	17.10	16.33	181,900	25,400	4.7
04/04/2025	17.54	3,803,400	16.93	17.68	16.93	115,900	57,100	1.8
03/04/2025	18.18	5,661,100	18.84	19.09	18.18	216,900	42,700	5.8
02/04/2025	19.54	1,315,000	19.65	19.81	19.51	100,100	68,300	1.1
01/04/2025	19.45	2,141,100	19.54	19.62	19.34	3,100	252,400	-8.8
31/03/2025	19.23	2,854,000	19.54	19.56	19.20	1,100	822,045	-28.7
28/03/2025	19.56	2,503,600	19.76	19.98	19.56	700	553,000	-19.7

Page:
<<
2
3
4
>>

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