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

24.20
-0.20
(-0.82%)
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
(2026-05-13) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
19.15
 1,106,900 19.34 19.34 19.09 29,300 125,100 -3.3
29/10/2024
19.34
 2,915,100 18.95 19.37 18.95 179,700 46,200 4.6
28/10/2024
18.93
 722,500 18.84 18.95 18.79 1,900 108,200 -3.6
25/10/2024
18.84
 881,800 18.93 19.06 18.84 17,000 2,800 0.5
24/10/2024
18.84
 1,564,500 18.84 19.09 18.82 68,900 37,900 1.1
23/10/2024
18.84
 1,147,900 18.76 18.90 18.73 90,700 53,400 1.3
22/10/2024
18.87
 1,346,900 18.87 19.06 18.73 300 49,500 -1.7
21/10/2024
18.87
 796,500 19.09 19.09 18.87 0 52,500 -1.8
18/10/2024
19.04
 1,437,300 19.12 19.23 18.98 300 153,900 -5.3
17/10/2024
19.09
 1,455,700 19.01 19.09 18.76 150,300 160,100 -0.3
16/10/2024
18.90
 2,935,700 19.34 19.34 18.82 5,600 204,800 -6.8
15/10/2024
19.18
 1,498,500 19.42 19.45 19.12 14,600 17,700 -0.1
14/10/2024
19.37
 1,883,600 19.59 19.59 19.29 133,900 11,200 4.3
11/10/2024
19.48
 794,900 19.37 19.48 19.31 60,000 5,300 1.9
10/10/2024
19.31
 2,497,700 19.45 19.67 19.31 156,600 587,800 -15.1
09/10/2024
19.54
 1,675,600 19.31 19.54 19.26 13,300 22,900 -0.3
08/10/2024
19.26
 3,273,300 19.42 19.45 19.09 67,700 128,600 -2.1
07/10/2024
19.37
 2,015,400 19.51 19.54 19.29 196,200 387,200 -6.7
04/10/2024
19.42
 1,956,200 19.48 19.65 19.37 162,000 547,100 -13.6
03/10/2024
19.45
 4,531,600 19.84 19.84 19.29 118,800 877,100 -26.7
02/10/2024
19.73
 2,604,300 19.70 19.90 19.65 95,300 1,050,800 -34.0
01/10/2024
19.67
 3,226,000 19.76 19.92 19.67 40,100 925,500 -31.6
30/09/2024
19.70
 3,172,000 19.92 19.98 19.67 4,900 683,900 -24.3
27/09/2024
19.92
 2,975,500 20.01 20.01 19.76 227,300 54,600 6.2
26/09/2024
19.92
 3,918,700 20.14 20.25 19.84 211,700 70,400 5.1
25/09/2024
19.98
 7,227,100 19.76 20.12 19.70 1,073,500 46,800 37.0
24/09/2024
19.70
 1,477,000 19.76 19.78 19.62 9,700 400 0.3
23/09/2024
19.70
 2,308,400 19.70 19.98 19.59 13,200 6,100 0.3
20/09/2024
19.65
 3,219,600 19.81 20.01 19.56 238,300 424,300 -6.6
19/09/2024
19.70
 2,339,800 19.73 19.78 19.48 52,100 263,100 -7.5
18/09/2024
19.67
 2,508,400 19.92 19.92 19.62 22,800 111,100 -3.1
17/09/2024
19.81
 1,801,000 19.76 19.81 19.59 900 89,100 -3.1
16/09/2024
19.76
 6,637,900 19.78 20.14 19.76 667,200 54,900 22.1
13/09/2024
19.65
 2,351,100 19.56 19.78 19.42 174,600 39,400 4.8
12/09/2024
19.48
 3,080,500 19.37 19.84 19.37 192,100 38,500 5.4
11/09/2024
19.31
 2,404,900 19.31 19.48 19.09 12,100 101,000 -3.1
10/09/2024
19.34
 2,856,900 19.76 19.76 19.31 19,500 94,400 -2.6
09/09/2024
19.62
 2,587,100 19.73 19.84 19.31 0 0 0
06/09/2024
19.90
 4,405,300 19.26 19.90 19.18 350,200 83,200 9.5
05/09/2024
19.23
 1,762,300 19.51 19.54 19.09 110,900 103,800 0.3
04/09/2024
19.42
 2,110,300 19.26 19.42 19.09 9,300 103,900 -3.3
30/08/2024
19.29
 1,616,800 19.26 19.54 19.26 23,400 182,500 -5.6
29/08/2024
19.23
 1,857,600 19.23 19.42 19.15 17,600 101,800 -2.9
28/08/2024
19.20
 1,849,400 19.37 19.48 19.20 5,000 121,700 -4.1
27/08/2024
19.37
 2,920,200 19.34 19.62 19.31 420,500 116,600 10.7
26/08/2024
19.31
 4,322,600 19.87 19.87 19.31 61,000 45,800 0.5
23/08/2024
19.76
 2,147,800 19.67 19.87 19.56 209,100 39,100 6.0
22/08/2024
19.70
 3,401,800 19.92 20.09 19.59 127,100 95,300 1.1
21/08/2024: Cổ tức tiền mặt tỉ lệ: 20%
21/08/2024
20.03
 3,938,700 20.17 20.17 19.98 655,300 255,200 14.5
20/08/2024
20.03
 8,496,700 20.09 20.30 19.95 2,429,000 184,300 86.0
19/08/2024
20.03
 5,863,900 19.72 20.03 19.51 747,800 254,400 18.7
16/08/2024
19.46
 5,725,800 18.98 19.48 18.88 868,800 96,700 28.4
15/08/2024
18.88
 1,837,000 18.98 18.98 18.70 60,700 132,100 -2.6
14/08/2024
18.93
 2,515,300 18.98 19.22 18.88 183,400 453,200 -9.8
13/08/2024
18.77
 2,586,100 18.98 19.04 18.70 106,700 287,000 -6.5
12/08/2024
18.88
 2,697,600 18.98 19.09 18.77 45,100 186,400 -5.1
09/08/2024
18.75
 3,201,800 18.43 18.83 18.36 500,300 62,000 15.6
08/08/2024
18.22
 1,844,900 18.20 18.49 18.04 503,500 79,700 14.8
07/08/2024
18.25
 1,898,400 17.83 18.30 17.65 656,900 69,300 20.1
06/08/2024
17.65
 2,188,900 17.31 17.78 17.15 43,700 285,400 -8.0
05/08/2024
17.15
 3,324,700 17.86 18.20 17.15 30,300 185,500 -5.3
02/08/2024
18.36
 1,593,900 17.94 18.36 17.83 40,200 24,400 0.6
01/08/2024
18.07
 3,896,300 18.70 18.80 17.94 110,000 192,500 -3.0
31/07/2024
18.51
 1,484,200 18.64 18.83 18.43 2,400 77,400 -2.7
30/07/2024
18.59
 1,123,700 18.93 18.93 18.54 96,700 124,400 -1.0
29/07/2024
18.85
 2,305,200 18.57 18.98 18.57 96,700 124,400 -1.0
26/07/2024
18.51
 908,700 18.33 18.57 18.33 20,000 76,200 -2.0
25/07/2024
18.36
 664,200 18.28 18.36 18.04 70,900 100,700 -1.0
24/07/2024
18.25
 2,399,500 17.99 18.57 17.83 102,800 23,100 2.7
23/07/2024
18.12
 1,665,600 18.28 18.46 18.12 3,300 111,000 -3.8
22/07/2024
18.25
 2,923,000 18.62 18.62 18.15 27,300 212,700 -6.5
19/07/2024
18.62
 1,619,100 18.83 18.98 18.49 15,400 293,200 -9.9
18/07/2024
18.83
 2,462,100 18.62 18.83 18.41 64,200 204,000 -5.0
17/07/2024
18.46
 6,821,100 19.56 19.56 18.09 190,800 271,000 -3.0
16/07/2024
19.43
 2,150,300 19.72 19.77 19.40 8,900 136,400 -4.8
15/07/2024
19.69
 1,727,200 19.72 19.95 19.61 66,400 115,600 -1.8
12/07/2024
19.64
 2,011,600 19.59 19.82 19.51 68,500 196,900 -4.8
11/07/2024
19.59
 4,763,800 20.14 20.14 19.51 97,800 94,000 0.2
10/07/2024
19.90
 6,043,600 20.30 20.53 19.90 72,200 158,200 -3.3
09/07/2024
20.19
 5,045,800 20.51 20.72 20.16 0 156,600 -6.1
08/07/2024
20.37
 7,802,200 19.82 20.66 19.82 104,600 325,200 -8.5
05/07/2024
19.64
 4,335,700 19.43 19.77 19.43 66,900 91,300 -0.9
04/07/2024
19.40
 2,017,200 19.56 19.59 19.12 65,000 212,700 -5.5
03/07/2024
19.43
 2,435,700 19.30 19.64 19.09 49,200 125,600 -2.8
02/07/2024
19.09
 1,656,300 19.14 19.51 19.09 15,500 85,600 -2.6
01/07/2024
18.98
 1,246,600 18.98 19.04 18.72 58,300 107,600 -1.8
28/06/2024
18.93
 2,903,300 19.40 19.43 18.77 379,800 638,900 -9.5
27/06/2024
19.40
 2,675,700 19.30 19.88 19.25 385,300 265,500 4.5
26/06/2024
19.30
 2,029,100 19.14 19.30 18.77 233,500 132,200 3.7
25/06/2024
19.09
 2,434,400 18.80 19.09 18.57 514,200 75,200 15.7
24/06/2024
18.70
 5,453,800 19.51 19.67 18.62 224,200 217,700 0.3
21/06/2024
19.59
 3,414,400 19.72 19.98 19.56 185,000 941,700 -28.3
20/06/2024
19.56
 3,530,000 19.82 19.93 19.35 32,900 301,900 -10.1
19/06/2024
19.80
 5,526,700 19.67 20.48 19.64 57,800 352,400 -11.3
18/06/2024
19.61
 3,374,900 19.88 19.93 19.56 15,900 70,600 -2.1
17/06/2024
19.56
 4,130,100 19.30 19.77 19.25 909,200 70,900 31.1
14/06/2024
19.30
 8,169,000 20.35 20.56 19.30 164,900 282,700 -4.6
13/06/2024
20.35
 4,061,700 20.48 20.66 20.30 10,400 235,600 -8.8
12/06/2024
20.37
 3,571,700 20.45 20.61 20.22 160,900 541,200 -14.8
11/06/2024
20.45
 5,527,800 20.48 20.79 20.32 81,900 669,100 -23.0

Chính sách bảo mật | Điều khoản sử dụng |