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

23.20
-0.35
(-1.49%)
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
(2025-11-04) 		-0.40 -1.69% 93,526,500 -8,354,100 -202.5
23
24.90
23.55
2 tháng
(2025-10-06) 		-1.30 -5.28% 184,330,900 -15,782,200 -383.3
22.15
24.90
23.55
3 tháng
(2025-09-05) 		-4 -14.65% 264,806,900 -26,312,700 -655.3
22.15
27.50
23.55
6 tháng
(2025-06-09) 		4.59 24.56% 604,158,600 -25,775,380 -491.4
18.71
28.80
23.55
12 tháng
(2024-12-09) 		3.29 16.47% 904,996,600 -33,221,449 -763.0
15.41
28.80
23.55
24 tháng
(2023-12-15) 		6.12 35.66% 1,599,843,500 -36,762,525 -860.2
15.41
28.80
23.55
36 tháng
(2022-12-20) 		3.72 18.97% 2,225,874,900 -72,291,251 -2,089.2
14.89
28.80
23.55
60 tháng
(2020-12-30) 		16.39 236.99% 4,295,079,000 -46,620,464 -481.2
5.79
30.44
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
17.41
 1,680,700 17.28 17.49 17.18 133,800 27,100 3.5
30/11/2023
17.28
 1,388,100 17.10 17.28 16.99 361,900 37,200 10.7
29/11/2023
17.10
 1,001,400 16.94 17.20 16.97 500 4,500 -0.1
28/11/2023
16.94
 1,323,400 17.12 17.12 16.73 5,000 3,500 0.0
27/11/2023
17.12
 945,800 17.20 17.31 16.94 18,900 1,100 0.6
24/11/2023
17.20
 2,425,800 17.04 17.20 16.57 35,400 2,400 1.1
23/11/2023
17.04
 2,713,600 17.59 17.83 17.04 900 9,200 -0.3
22/11/2023
17.59
 1,687,900 17.52 17.78 17.41 6,600 47,400 -1.4
21/11/2023
17.52
 1,157,800 17.25 17.52 17.28 7,300 0 0.2
20/11/2023
17.25
 1,906,900 17.31 17.33 16.99 2,000 42,700 -1.3
17/11/2023
17.31
 2,894,300 17.78 17.88 17.20 44,300 46,100 -0.0
16/11/2023
17.78
 3,768,700 17.20 17.83 17.04 0 0 0
15/11/2023
17.20
 2,380,300 17.07 17.41 17.07 19,200 118,400 -3.3
14/11/2023
17.07
 1,420,200 16.83 17.15 16.89 12,300 37,000 -0.8
13/11/2023
16.83
 2,207,600 16.94 17.18 16.73 9,900 52,400 -1.4
10/11/2023
16.94
 2,776,400 17.23 17.28 16.89 42,100 533,500 -16.0
09/11/2023
17.23
 2,762,000 17.23 17.62 17.18 48,200 26,900 0.7
08/11/2023
17.23
 2,655,500 16.44 17.36 16.36 54,400 26,700 0.9
07/11/2023
16.44
 3,861,700 16.68 17.10 16.26 31,900 161,000 -4.1
06/11/2023
16.68
 1,451,300 16.57 16.78 16.44 105,100 165,800 -1.9
03/11/2023
16.57
 4,041,100 16.18 16.94 16.41 100,200 754,300 -20.8
02/11/2023
16.18
 2,455,600 15.13 16.18 15.47 105,300 31,500 2.3
01/11/2023
15.13
 2,234,900 14.89 15.44 14.92 307,200 888,500 -16.7
31/10/2023
14.89
 3,828,900 16.00 16.10 14.89 262,200 1,042,500 -22.7
30/10/2023
16.00
 1,326,100 16.73 16.78 16.00 64,200 37,500 0.8
27/10/2023
16.73
 2,892,200 16.57 17.20 16.02 214,800 1,035,700 -25.8
26/10/2023
16.57
 5,465,800 17.67 17.67 16.44 319,000 468,000 -4.6
25/10/2023
17.67
 4,398,700 18.25 18.25 17.67 92,600 1,468,700 -47.1
24/10/2023
18.25
 3,267,700 18.49 18.72 17.86 4,300 468,700 -16.1
23/10/2023
18.49
 1,865,000 19.04 19.04 18.36 57,000 125,700 -2.5
20/10/2023
19.04
 2,609,200 18.72 19.04 18.25 37,100 167,400 -4.6
19/10/2023
18.72
 2,539,500 18.88 19.17 18.62 121,200 3,300 4.2
18/10/2023
18.88
 7,040,300 20.03 20.19 18.77 113,200 17,200 3.5
17/10/2023
20.03
 3,904,200 21.13 21.24 20.03 70,800 421,400 -14.0
16/10/2023
21.13
 6,841,700 20.77 21.50 20.64 120,800 453,800 -13.4
13/10/2023
20.77
 4,010,900 20.43 20.77 20.22 176,800 7,900 6.6
12/10/2023
20.43
 2,948,200 20.61 20.79 20.30 34,200 450,500 -16.3
11/10/2023
20.61
 3,649,300 20.30 20.61 20.14 241,100 5,800 9.1
10/10/2023
20.30
 4,360,800 20.72 20.95 20.16 24,600 88,500 -2.5
09/10/2023
20.72
 4,739,100 19.95 21.00 19.95 5,700 35,900 -1.2
06/10/2023
19.95
 4,005,000 20.24 20.45 19.61 77,800 717,500 -24.4
05/10/2023
20.24
 2,705,300 20.61 20.95 20.24 11,600 440,900 -16.8
04/10/2023
20.61
 6,665,800 19.93 21.13 19.56 81,100 1,184,600 -42.7
03/10/2023
19.93
 4,374,100 19.82 20.19 19.35 1,584,300 203,100 51.6
02/10/2023
19.82
 2,758,700 19.35 20.01 19.61 762,800 577,800 7.0
29/09/2023
19.35
 2,484,100 19.40 19.72 19.27 75,700 1,348,700 -47.0
28/09/2023
19.40
 2,699,100 19.30 19.56 19.25 387,500 570,200 -6.7
27/09/2023
19.30
 2,599,400 18.88 19.30 18.67 94,100 62,800 1.1
26/09/2023
18.88
 3,064,300 18.85 19.27 18.62 256,100 76,100 6.5
25/09/2023
18.85
 3,337,400 19.64 19.98 18.67 40,000 7,700 1.2
22/09/2023
19.64
 5,138,500 20.32 20.32 19.40 12,900 84,100 -2.7
21/09/2023
20.32
 3,408,200 20.72 20.85 20.32 25,800 271,900 -9.7
20/09/2023
20.72
 2,833,400 20.51 21.03 20.58 16,500 339,200 -12.7
19/09/2023
20.51
 3,304,200 20.16 20.72 19.93 116,300 74,500 1.6
18/09/2023
20.16
 3,221,300 20.53 20.64 20.03 0 0 0
15/09/2023
20.53
 2,735,400 20.58 20.98 20.45 142,800 55,700 3.4
14/09/2023
20.58
 4,678,200 20.58 20.98 20.43 190,400 26,000 6.5
13/09/2023
20.58
 6,266,400 21.08 21.50 20.35 134,400 741,100 -24.1
12/09/2023
21.08
 5,948,100 21.21 21.21 20.74 785,400 1,031,900 -9.9
11/09/2023
21.21
 7,149,200 21.21 21.92 21.21 305,100 638,900 -13.7
08/09/2023
21.21
 5,629,300 19.85 21.21 20.72 42,500 64,800 -0.9
07/09/2023
19.85
 5,368,600 19.85 20.22 19.72 540,100 1,309,500 -29.1
06/09/2023
19.85
 4,786,700 19.59 20.11 19.77 12,100 37,600 -1.0
05/09/2023
19.59
 2,537,100 19.38 19.75 19.46 14,400 81,100 -2.5
31/08/2023
19.38
 5,562,200 18.96 19.51 18.96 49,000 1,330,700 -47.0
30/08/2023
18.96
 3,383,300 18.85 19.09 18.75 2,000 822,600 -29.7
29/08/2023
18.85
 3,970,100 19.01 19.17 18.67 47,500 1,664,100 -57.8
28/08/2023
19.01
 4,769,600 18.41 19.27 18.57 297,700 1,420,600 -40.7
25/08/2023
18.41
 4,245,500 18.67 18.77 18.38 16,200 2,890,600 -101.2
24/08/2023
18.67
 3,368,200 18.46 18.67 18.28 173,200 1,436,200 -44.2
23/08/2023
18.46
 2,999,200 19.06 19.25 18.43 254,800 1,071,700 -28.9
22/08/2023: Cổ tức tiền mặt tỉ lệ: 30%
22/08/2023
19.06
 2,654,600 19.38 19.67 18.20 44,600 109,100 -2.3
21/08/2023
19.38
 4,000,000 18.94 19.40 18.87 415,600 61,000 14.0
18/08/2023
18.94
 5,646,800 19.89 19.89 18.67 106,700 155,200 -2.0
17/08/2023
19.89
 3,234,200 20.13 20.13 19.89 24,300 85,300 -2.5
16/08/2023
20.13
 2,985,700 20.13 20.25 19.89 75,300 105,700 -1.3
15/08/2023
20.13
 2,702,000 19.89 20.37 19.94 30,300 12,700 0.7
14/08/2023
19.89
 4,454,000 19.35 20.25 19.40 148,200 554,800 -16.5
11/08/2023
19.35
 3,591,800 18.94 19.38 18.97 81,100 172,100 -3.6
10/08/2023
18.94
 2,155,800 18.92 19.16 18.87 106,100 70,500 1.4
09/08/2023
18.92
 2,134,700 19.18 19.26 18.89 57,400 532,500 -18.6
08/08/2023
19.18
 3,367,400 18.92 19.26 18.89 546,500 25,900 20.5
07/08/2023
18.92
 2,591,300 19.06 19.21 18.82 18,900 700,500 -26.5
04/08/2023
19.06
 2,574,000 18.72 19.38 18.77 4,200 64,400 -2.4
03/08/2023
18.72
 3,358,900 18.99 19.06 18.72 11,100 563,200 -21.4
02/08/2023
18.99
 2,819,800 18.99 19.06 18.77 75,800 222,900 -5.7
01/08/2023
18.99
 3,580,200 19.16 19.38 18.99 549,500 125,200 16.8
31/07/2023
19.16
 5,360,000 18.72 19.38 19.04 1,117,900 41,900 42.6
28/07/2023
18.72
 4,677,000 18.24 18.72 18.19 1,148,000 7,100 43.8
27/07/2023
18.24
 3,055,200 18.41 18.53 18.09 267,000 42,900 8.5
26/07/2023
18.41
 2,356,700 18.36 18.58 18.34 305,100 152,300 5.8
25/07/2023
18.36
 3,949,300 18.14 18.60 18.09 48,400 20,300 1.1
24/07/2023
18.14
 2,646,500 18.14 18.24 18.00 6,000 322,400 -11.8
21/07/2023
18.14
 2,829,600 17.80 18.19 17.83 542,200 15,600 19.6
20/07/2023
17.80
 2,218,200 17.85 17.90 17.78 196,700 358,200 -5.9
19/07/2023
17.85
 2,444,900 17.97 18.19 17.80 44,000 125,000 -3.0
18/07/2023
17.97
 2,981,800 17.78 18.12 17.80 424,600 8,100 15.5
17/07/2023
17.78
 2,594,600 17.83 17.97 17.70 233,700 0 8.6
14/07/2023
17.83
 3,498,100 18.00 18.09 17.66 26,800 135,800 -4.0
13/07/2023
18.00
 2,533,300 17.92 18.26 17.95 94,800 33,500 2.3

Chính sách bảo mật | Điều khoản sử dụng |