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

23.70
0.40
(1.72%)
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
(2025-12-29) 		0.30 1.32% 126,672,300 1,960,700 44.1
22.25
25.85
23.30
2 tháng
(2025-11-28) 		-0.10 -0.43% 172,848,100 1,516,000 33.4
21.95
25.85
23.30
3 tháng
(2025-10-29) 		-0.95 -3.97% 272,946,000 -9,324,100 -229.4
21.95
25.85
23.30
6 tháng
(2025-07-31) 		-0.60 -2.53% 567,024,100 -29,217,300 -715.4
21.95
28.80
23.30
12 tháng
(2025-02-03) 		3.66 18.91% 1,003,380,600 -30,176,580 -679.7
15.41
28.80
23.30
24 tháng
(2024-02-07) 		5.22 29.37% 1,704,614,700 -30,495,225 -672.9
15.41
28.80
23.30
36 tháng
(2023-02-13) 		4.27 22.82% 2,334,955,400 -70,138,553 -2,032.8
14.89
28.80
23.30
60 tháng
(2021-02-22) 		16.34 245.46% 4,371,157,900 -43,549,814 -421.2
6.47
30.44
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
17.92
 4,663,200 17.70 18.09 17.63 19,800 356,500 -12.3
11/07/2023
17.70
 2,814,800 17.66 18.00 17.66 241,000 14,600 8.3
10/07/2023
17.66
 5,528,300 17.22 17.85 17.32 84,700 128,500 -1.6
07/07/2023
17.22
 2,256,000 17.00 17.32 16.93 167,200 19,900 5.2
06/07/2023
17.00
 3,046,300 17.29 17.36 16.90 228,400 75,900 5.4
05/07/2023
17.29
 2,655,300 17.22 17.49 17.22 203,600 101,100 3.7
04/07/2023
17.22
 2,390,700 17.29 17.34 17.07 150,500 51,700 3.5
03/07/2023
17.29
 3,607,700 16.90 17.66 17.24 166,300 233,800 -2.5
30/06/2023
16.90
 1,841,000 16.95 17.03 16.81 6,000 13,800 -0.3
29/06/2023
16.95
 3,530,700 17.27 17.36 16.90 63,100 75,000 -0.4
28/06/2023
17.27
 3,618,500 17.03 17.46 16.98 58,000 47,600 0.4
27/06/2023
17.03
 2,813,500 17.03 17.17 16.90 285,200 28,200 9.0
26/06/2023
17.03
 5,689,400 16.66 17.15 16.66 309,800 205,400 3.7
23/06/2023
16.66
 2,978,400 16.66 16.71 16.42 15,200 57,600 -1.4
22/06/2023
16.66
 5,591,500 16.10 16.66 16.10 136,600 26,100 3.8
21/06/2023
16.10
 1,950,500 15.98 16.23 15.96 114,000 11,100 3.4
20/06/2023
15.98
 901,300 15.86 15.98 15.86 28,600 32,600 -0.1
19/06/2023
15.86
 1,627,800 15.81 16.03 15.81 154,100 303,500 -4.9
16/06/2023
15.81
 3,072,300 15.81 16.10 15.79 114,400 804,300 -22.7
15/06/2023
15.81
 2,917,600 16.01 16.10 15.79 119,300 1,147,100 -33.7
14/06/2023
16.01
 2,045,100 16.15 16.30 16.01 105,700 42,400 2.1
13/06/2023
16.15
 2,403,400 16.20 16.37 16.06 229,100 167,700 2.0
12/06/2023
16.20
 2,402,300 16.15 16.39 16.03 107,600 81,800 0.8
09/06/2023
16.15
 2,694,200 15.96 16.18 15.86 129,600 36,100 3.1
08/06/2023
15.96
 3,550,700 16.10 16.42 15.96 100,800 110,400 -0.3
07/06/2023
16.10
 3,420,000 15.91 16.25 15.96 104,100 275,400 -5.7
06/06/2023
15.91
 2,527,000 16.06 16.25 15.86 15,400 9,300 0.2
05/06/2023
16.06
 3,293,800 15.64 16.20 15.79 108,200 14,800 3.1
02/06/2023
15.64
 4,359,500 15.33 15.69 15.33 100,500 825,800 -23.1
01/06/2023
15.33
 1,933,600 15.47 15.52 15.28 10,500 306,900 -9.4
31/05/2023
15.47
 1,837,700 15.52 15.62 15.42 42,100 2,800 1.3
30/05/2023
15.52
 2,617,600 15.21 15.57 15.21 31,000 36,300 -0.2
29/05/2023
15.21
 2,424,500 15.28 15.42 15.21 2,400 811,300 -25.5
26/05/2023
15.28
 1,122,500 15.13 15.45 15.18 1,300 5,100 -0.1
25/05/2023
15.13
 1,787,500 15.18 15.25 15.06 3,200 389,200 -12.1
24/05/2023
15.18
 2,034,700 15.42 15.57 15.18 116,300 920,400 -25.3
23/05/2023
15.42
 2,525,500 15.25 15.69 15.33 150,200 873,700 -23.1
22/05/2023
15.25
 4,024,300 15.64 15.64 15.09 115,700 1,373,900 -39.5
19/05/2023
15.64
 2,313,100 15.93 15.93 15.59 19,300 589,100 -18.4
18/05/2023
15.93
 745,700 16.01 16.06 15.86 5,000 3,000 0.1
17/05/2023
16.01
 1,748,500 15.86 16.08 15.81 218,400 759,300 -17.7
16/05/2023
15.86
 2,603,800 16.06 16.10 15.79 101,700 701,900 -19.7
15/05/2023
16.06
 1,240,400 16.15 16.30 16.01 102,500 230,300 -4.3
12/05/2023
16.15
 1,509,200 16.20 16.32 16.06 211,500 877,300 -22.1
11/05/2023
16.20
 2,278,900 15.98 16.42 16.01 119,900 572,000 -15.2
10/05/2023
15.98
 1,394,200 16.01 16.15 15.96 27,500 513,100 -16.0
09/05/2023
16.01
 667,900 15.98 16.15 15.98 26,300 188,200 -5.3
08/05/2023
15.98
 1,428,100 15.86 16.23 15.81 32,900 534,100 -16.5
05/05/2023
15.86
 733,900 15.96 16.01 15.81 300 199,200 -6.5
04/05/2023
15.96
 1,404,000 16.32 16.32 15.91 4,400 572,200 -18.7
28/04/2023
16.32
 1,034,300 16.32 16.44 16.30 12,900 57,800 -1.5
27/04/2023
16.32
 1,375,300 15.76 16.54 15.81 22,700 157,800 -4.5
26/04/2023
15.76
 1,779,300 16.06 16.06 15.59 910,168 1,174,368 -8.6
25/04/2023
16.06
 1,292,500 16.08 16.25 16.01 14,610 194,300 -5.9
24/04/2023
16.08
 1,268,000 16.35 16.44 16.08 10,400 153,850 -4.8
21/04/2023
16.35
 1,815,600 16.59 16.64 16.30 15,800 517,400 -16.9
20/04/2023
16.59
 741,200 16.64 16.73 16.54 15,100 63,100 -1.6
19/04/2023
16.64
 1,159,500 16.64 16.73 16.49 11,100 18,000 -0.2
18/04/2023
16.64
 935,500 16.59 16.69 16.49 13,000 68,900 -1.9
17/04/2023
16.59
 1,157,500 16.64 16.73 16.49 15,700 345,300 -11.3
14/04/2023
16.64
 2,142,200 17.05 17.36 16.64 10,100 14,700 -0.2
13/04/2023
17.05
 2,416,500 16.86 17.15 16.88 33,105 359,400 -11.5
12/04/2023
16.86
 1,852,100 16.83 17.20 16.81 35,200 355,600 -11.1
11/04/2023
16.83
 1,761,500 16.81 16.98 16.59 25,700 405,700 -13.2

Chính sách bảo mật | Điều khoản sử dụng |