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)
06/09/2024
18.63
 4,405,300 18.03 18.63 17.95 350,200 83,200 9.5
05/09/2024
18.01
 1,762,300 18.27 18.29 17.88 110,900 103,800 0.3
04/09/2024
18.19
 2,110,300 18.03 18.19 17.88 9,300 103,900 -3.3
30/08/2024
18.06
 1,616,800 18.03 18.29 18.03 23,400 182,500 -5.6
29/08/2024
18.01
 1,857,600 18.01 18.19 17.93 17,600 101,800 -2.9
28/08/2024
17.98
 1,849,400 18.14 18.24 17.98 5,000 121,700 -4.1
27/08/2024
18.14
 2,920,200 18.11 18.37 18.08 420,500 116,600 10.7
26/08/2024
18.08
 4,322,600 18.60 18.60 18.08 61,000 45,800 0.5
23/08/2024
18.50
 2,147,800 18.42 18.60 18.32 209,100 39,100 6.0
22/08/2024
18.45
 3,401,800 18.65 18.81 18.34 127,100 95,300 1.1
21/08/2024: Cổ tức tiền mặt tỉ lệ: 20%
21/08/2024
18.76
 3,938,700 18.89 18.89 18.71 655,300 255,200 14.5
20/08/2024
18.76
 8,496,700 18.81 19.00 18.68 2,429,000 184,300 86.0
19/08/2024
18.76
 5,863,900 18.46 18.76 18.27 747,800 254,400 18.7
16/08/2024
18.22
 5,725,800 17.78 18.24 17.68 868,800 96,700 28.4
15/08/2024
17.68
 1,837,000 17.78 17.78 17.51 60,700 132,100 -2.6
14/08/2024
17.73
 2,515,300 17.78 18.00 17.68 183,400 453,200 -9.8
13/08/2024
17.58
 2,586,100 17.78 17.82 17.51 106,700 287,000 -6.5
12/08/2024
17.68
 2,697,600 17.78 17.87 17.58 45,100 186,400 -5.1
09/08/2024
17.55
 3,201,800 17.26 17.63 17.19 500,300 62,000 15.6
08/08/2024
17.06
 1,844,900 17.04 17.31 16.89 503,500 79,700 14.8
07/08/2024
17.09
 1,898,400 16.70 17.14 16.52 656,900 69,300 20.1
06/08/2024
16.52
 2,188,900 16.20 16.65 16.06 43,700 285,400 -8.0
05/08/2024
16.06
 3,324,700 16.72 17.04 16.06 30,300 185,500 -5.3
02/08/2024
17.19
 1,593,900 16.79 17.19 16.70 40,200 24,400 0.6
01/08/2024
16.92
 3,896,300 17.51 17.60 16.79 110,000 192,500 -3.0
31/07/2024
17.33
 1,484,200 17.46 17.63 17.26 2,400 77,400 -2.7
30/07/2024
17.41
 1,123,700 17.73 17.73 17.36 96,700 124,400 -1.0
29/07/2024
17.65
 2,305,200 17.38 17.78 17.38 96,700 124,400 -1.0
26/07/2024
17.33
 908,700 17.16 17.38 17.16 20,000 76,200 -2.0
25/07/2024
17.19
 664,200 17.11 17.19 16.89 70,900 100,700 -1.0
24/07/2024
17.09
 2,399,500 16.84 17.38 16.70 102,800 23,100 2.7
23/07/2024
16.97
 1,665,600 17.11 17.28 16.97 3,300 111,000 -3.8
22/07/2024
17.09
 2,923,000 17.43 17.43 16.99 27,300 212,700 -6.5
19/07/2024
17.43
 1,619,100 17.63 17.78 17.31 15,400 293,200 -9.9
18/07/2024
17.63
 2,462,100 17.43 17.63 17.24 64,200 204,000 -5.0
17/07/2024
17.28
 6,821,100 18.32 18.32 16.94 190,800 271,000 -3.0
16/07/2024
18.19
 2,150,300 18.46 18.51 18.17 8,900 136,400 -4.8
15/07/2024
18.44
 1,727,200 18.46 18.68 18.36 66,400 115,600 -1.8
12/07/2024
18.39
 2,011,600 18.34 18.56 18.27 68,500 196,900 -4.8
11/07/2024
18.34
 4,763,800 18.86 18.86 18.27 97,800 94,000 0.2
10/07/2024
18.63
 6,043,600 19.00 19.22 18.63 72,200 158,200 -3.3
09/07/2024
18.90
 5,045,800 19.20 19.40 18.88 0 156,600 -6.1
08/07/2024
19.08
 7,802,200 18.56 19.35 18.56 104,600 325,200 -8.5
05/07/2024
18.39
 4,335,700 18.19 18.51 18.19 66,900 91,300 -0.9
04/07/2024
18.17
 2,017,200 18.32 18.34 17.90 65,000 212,700 -5.5
03/07/2024
18.19
 2,435,700 18.07 18.39 17.87 49,200 125,600 -2.8
02/07/2024
17.87
 1,656,300 17.92 18.27 17.87 15,500 85,600 -2.6
01/07/2024
17.78
 1,246,600 17.78 17.82 17.53 58,300 107,600 -1.8
28/06/2024
17.73
 2,903,300 18.17 18.19 17.58 379,800 638,900 -9.5
27/06/2024
18.17
 2,675,700 18.07 18.61 18.02 385,300 265,500 4.5
26/06/2024
18.07
 2,029,100 17.92 18.07 17.58 233,500 132,200 3.7
25/06/2024
17.87
 2,434,400 17.60 17.87 17.38 514,200 75,200 15.7
24/06/2024
17.51
 5,453,800 18.27 18.41 17.43 224,200 217,700 0.3
21/06/2024
18.34
 3,414,400 18.46 18.71 18.32 185,000 941,700 -28.3
20/06/2024
18.32
 3,530,000 18.56 18.66 18.12 32,900 301,900 -10.1
19/06/2024
18.54
 5,526,700 18.41 19.17 18.39 57,800 352,400 -11.3
18/06/2024
18.36
 3,374,900 18.61 18.66 18.32 15,900 70,600 -2.1
17/06/2024
18.32
 4,130,100 18.07 18.51 18.02 909,200 70,900 31.1
14/06/2024
18.07
 8,169,000 19.05 19.25 18.07 164,900 282,700 -4.6
13/06/2024
19.05
 4,061,700 19.17 19.35 19.00 10,400 235,600 -8.8
12/06/2024
19.08
 3,571,700 19.15 19.30 18.93 160,900 541,200 -14.8
11/06/2024
19.15
 5,527,800 19.17 19.47 19.03 81,900 669,100 -23.0
10/06/2024
19.05
 3,966,000 19.10 19.20 18.86 114,907 552,600 -17.0
07/06/2024
19.13
 5,794,400 18.98 19.62 18.90 719,400 371,980 13.5
06/06/2024
18.90
 5,550,400 19.15 19.25 18.66 125,500 403,300 -10.7
05/06/2024
19.08
 5,927,500 19.05 19.22 18.90 709,200 17,000 26.9
04/06/2024
18.95
 5,153,400 19.10 19.35 18.90 419,000 69,200 13.6
03/06/2024
18.90
 13,768,000 17.87 18.90 17.75 1,463,100 123,300 50.2
31/05/2024
17.68
 1,436,600 17.58 17.87 17.58 56,700 48,700 0.3
30/05/2024
17.68
 2,581,800 17.63 17.82 17.46 78,200 102,800 -0.9
29/05/2024
17.87
 4,195,000 17.82 18.22 17.70 42,700 262,300 -8.1
28/05/2024
17.78
 2,492,400 17.78 17.92 17.68 10,200 51,100 -1.5
27/05/2024
17.78
 2,142,200 17.46 18.02 17.38 180,000 45,100 4.9
24/05/2024
17.46
 5,484,200 18.00 18.09 17.14 222,800 317,400 -3.5
23/05/2024
18.17
 5,436,900 17.68 18.32 17.58 198,900 67,500 4.8
22/05/2024
17.68
 3,420,600 17.82 17.82 17.55 1,000 189,800 -6.8
21/05/2024
17.60
 5,576,100 17.24 17.97 17.09 259,200 182,000 2.7
20/05/2024
17.21
 3,332,100 17.38 17.63 17.16 22,600 353,800 -11.7
17/05/2024
17.24
 2,587,100 17.19 17.33 17.11 900 70,500 -2.4
16/05/2024
17.19
 2,743,500 17.09 17.33 16.97 18,800 88,000 -2.4
15/05/2024
17.04
 4,024,400 16.67 17.09 16.57 434,600 144,200 9.9
14/05/2024
16.55
 1,184,700 16.45 16.55 16.30 15,500 50,200 -1.2
13/05/2024
16.40
 1,345,100 16.65 16.65 16.28 24,600 43,900 -0.7
10/05/2024
16.65
 1,668,700 16.62 16.65 16.40 8,800 12,800 -0.1
09/05/2024
16.65
 2,592,900 16.89 16.99 16.57 20,200 180,100 -5.5
08/05/2024
16.74
 2,624,300 16.28 16.89 16.20 211,700 29,700 6.1
07/05/2024
16.47
 1,915,600 16.40 16.67 16.30 75,600 68,800 0.2
06/05/2024
16.33
 1,561,900 15.96 16.33 15.96 310,300 2,000 10.2
03/05/2024
15.88
 983,500 16.16 16.18 15.76 111,200 83,700 0.9
02/05/2024
15.98
 1,795,900 15.66 16.03 15.52 90,100 91,400 -0.0
26/04/2024
15.52
 1,355,700 15.34 15.54 15.30 46,400 22,700 0.7
25/04/2024
15.34
 1,760,300 15.69 15.69 15.34 14,900 379,400 -11.5
24/04/2024
15.69
 1,980,600 15.66 15.76 15.47 188,300 696,000 -16.1
23/04/2024
15.37
 864,700 15.52 15.69 15.30 2,400 73,200 -2.2
22/04/2024
15.52
 1,096,400 15.71 15.71 15.42 12,600 95,600 -2.6
19/04/2024
15.32
 2,934,100 15.74 15.81 15.25 31,500 77,200 -1.5
17/04/2024
15.96
 1,430,400 16.20 16.28 15.96 3,800 23,300 -0.6
16/04/2024
16.08
 2,868,300 15.96 16.20 15.71 98,800 134,400 -1.2
15/04/2024
15.91
 3,412,700 17.09 17.38 15.91 71,400 125,500 -1.9
12/04/2024
17.04
 1,782,100 16.94 17.06 16.89 4,400 155,100 -5.2

Chính sách bảo mật | Điều khoản sử dụng |