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
(2025-11-05) 		-1.35 -5.42% 91,439,100 -8,197,500 -198.6
23
24.90
23.20
2 tháng
(2025-10-06) 		-1.05 -4.27% 186,803,400 -15,449,200 -375.5
22.15
24.90
23.20
3 tháng
(2025-09-08) 		-2.95 -11.13% 259,530,600 -25,084,100 -622.6
22.15
27.50
23.20
6 tháng
(2025-06-09) 		4.84 25.90% 606,631,100 -25,442,380 -483.6
18.71
28.80
23.20
12 tháng
(2024-12-10) 		3.68 18.54% 903,405,200 -32,735,749 -749.6
15.41
28.80
23.20
24 tháng
(2023-12-18) 		6.35 36.91% 1,600,777,900 -36,033,125 -839.4
15.41
28.80
23.20
36 tháng
(2022-12-21) 		4.23 21.89% 2,225,179,300 -73,024,551 -2,128.8
14.89
28.80
23.20
60 tháng
(2020-12-31) 		16.60 238.80% 4,293,662,590 -46,283,014 -473.3
5.79
30.44
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
18.46
 1,635,600 18.92 18.97 18.43 187,500 253,600 -2.5
16/02/2023: Cổ tức tiền mặt tỉ lệ: 40%
16/02/2023
18.92
 1,777,800 18.99 19.28 18.87 116,521 105,100 0.4
15/02/2023
18.99
 2,309,800 18.75 19.01 18.79 170,600 0 7.4
14/02/2023
18.75
 1,169,600 18.73 18.92 18.70 165,200 205,900 -1.7
13/02/2023
18.73
 2,854,700 18.44 19.08 18.46 89,312 945,100 -36.4
10/02/2023
18.44
 1,323,900 18.75 18.84 18.44 75,200 46,500 1.2
09/02/2023
18.75
 1,137,800 19.01 19.17 18.75 15,900 198,900 -7.8
08/02/2023
19.01
 2,954,700 18.77 19.01 18.46 1,623,000 403,000 52.7
07/02/2023
18.77
 1,187,000 18.97 19.12 18.64 129,300 166,600 -1.6
06/02/2023
18.97
 3,071,500 18.84 19.19 18.88 303,300 1,421,300 -48.2
03/02/2023
18.84
 1,472,500 18.75 19.03 18.75 436,600 150,000 12.3
02/02/2023
18.75
 1,502,900 18.55 18.86 18.55 468,720 36,187 18.4
01/02/2023
18.55
 3,267,500 19.23 19.52 18.33 232,800 888,200 -27.6
31/01/2023
19.23
 2,508,300 19.03 19.58 19.03 107,100 524,000 -18.2
30/01/2023
19.03
 1,817,500 18.62 19.14 18.51 299,800 283,400 0.7
27/01/2023
18.62
 1,160,900 18.59 18.90 18.62 185,800 458,300 -11.5
19/01/2023
18.59
 1,020,800 18.57 18.70 18.46 206,100 142,000 2.7
18/01/2023
18.57
 1,167,800 18.48 18.68 18.44 247,700 448,000 -8.5
17/01/2023
18.48
 1,214,600 18.04 18.48 18.09 324,900 27,300 12.5
16/01/2023
18.04
 1,083,000 18.09 18.44 18.04 385,520 251,030 5.5
13/01/2023
18.09
 749,600 17.98 18.31 18.00 75,900 32,600 1.8
12/01/2023
17.98
 1,561,000 18.33 18.48 17.87 90,200 314,450 -9.2
11/01/2023
18.33
 1,253,700 18.53 18.68 18.33 68,900 280,000 -8.8
10/01/2023
18.53
 1,278,300 18.53 18.57 18.24 159,600 109,600 2.1
09/01/2023
18.53
 1,512,400 18.66 18.88 18.46 124,600 114,900 0.4
06/01/2023
18.66
 3,220,200 19.63 19.76 18.66 70,400 283,100 -9.0
05/01/2023
19.63
 1,552,300 19.80 20.07 19.50 128,600 401,600 -12.2
04/01/2023
19.80
 4,066,300 19.17 20.09 19.17 322,600 1,905,000 -71.2
03/01/2023
19.17
 1,990,000 18.90 19.36 18.70 144,700 1,084,500 -40.9
30/12/2022
18.90
 1,030,000 18.92 18.92 18.70 531,600 97,200 18.7
29/12/2022
18.92
 775,900 19.03 19.03 18.75 525,300 48,200 20.5
28/12/2022
19.03
 1,167,600 18.92 19.28 18.73 555,100 211,900 14.8
27/12/2022
18.92
 1,210,300 18.42 18.92 18.22 507,700 439,671 2.9
26/12/2022
18.42
 1,261,900 19.01 19.01 18.07 407,200 123,100 11.9
23/12/2022
19.01
 724,100 19.23 19.23 18.79 316,600 52,300 11.4
22/12/2022
19.23
 765,400 19.32 19.41 18.73 223,200 61,100 7.1
21/12/2022
19.32
 893,300 19.58 19.58 18.84 353,800 41,600 13.7
20/12/2022
19.58
 3,168,100 19.06 19.58 18.29 1,112,400 46,100 47.5
19/12/2022
19.06
 1,078,000 19.06 19.36 18.95 194,800 44,800 6.5
16/12/2022
19.06
 1,773,100 19.36 19.36 18.84 794,100 331,800 20.0
15/12/2022
19.36
 976,900 19.36 19.56 19.01 159,400 28,000 5.8
14/12/2022
19.36
 2,048,200 19.14 19.94 19.17 106,000 144,700 -1.7
13/12/2022
19.14
 1,106,500 18.92 19.36 18.62 351,900 11,700 14.8
12/12/2022
18.92
 1,724,200 18.90 19.34 18.70 581,021 46,600 23.0
09/12/2022
18.90
 1,014,700 18.95 19.30 18.70 180,800 5,300 7.5
08/12/2022
18.95
 2,703,000 18.70 19.58 18.62 77,100 93,400 -0.7
07/12/2022
18.70
 1,879,500 18.62 19.14 18.31 197,600 52,800 6.2
06/12/2022
18.62
 4,228,500 18.07 19.32 17.49 81,000 376,500 -12.5
05/12/2022
18.07
 2,183,500 18.18 18.92 17.85 262,800 476,460 -8.8
02/12/2022
18.18
 3,175,800 17.30 18.35 16.77 1,112,800 647,500 19.2
01/12/2022
17.30
 3,348,800 18.00 18.20 17.14 451,100 35,900 16.3
30/11/2022
18.00
 1,836,500 17.82 18.18 17.60 643,655 142,200 20.5
29/11/2022
17.82
 2,441,500 17.19 17.96 17.01 525,400 2,400 21.2
28/11/2022
17.19
 2,434,300 16.55 17.43 16.68 384,800 112,550 10.6
25/11/2022
16.55
 1,454,900 16.06 16.55 16.13 323,800 5,700 12.0
24/11/2022
16.06
 1,180,900 15.95 16.09 15.67 375,500 34,330 12.5
23/11/2022
15.95
 1,259,800 15.84 16.22 15.58 420,900 100,500 11.6
22/11/2022
15.84
 2,292,200 15.84 16.42 15.45 709,000 721,750 -0.5
21/11/2022
15.84
 1,670,700 16.28 16.53 15.62 98,300 203,600 -3.8
18/11/2022
16.28
 2,901,700 16.59 16.64 15.45 502,700 245,500 9.5
17/11/2022
16.59
 1,390,300 16.26 17.25 16.44 547,300 24,200 19.7
16/11/2022
16.26
 4,993,100 15.21 16.26 14.15 725,700 210,431 19.0
15/11/2022
15.21
 1,025,700 16.33 16.33 15.21 160,200 0 5.5
14/11/2022
16.33
 3,660,600 17.52 17.52 16.31 2,373,101 688,300 62.5
11/11/2022
17.52
 2,263,300 17.21 17.91 17.43 1,017,700 11,219 40.1
10/11/2022
17.21
 3,946,100 18.48 18.48 17.21 773,400 6,600 30.0
09/11/2022
18.48
 2,386,700 18.33 18.92 18.44 745,000 11,700 30.8
08/11/2022
18.33
 1,293,300 18.00 18.44 17.89 273,500 4,690 11.2
07/11/2022
18.00
 1,925,200 18.00 18.42 17.91 657,900 4,400 26.7
04/11/2022
18.00
 1,774,600 18.48 18.70 17.80 34,700 35,200 -0.0
03/11/2022
18.48
 1,772,400 18.15 18.73 18.04 39,300 4,500 1.5
02/11/2022
18.15
 4,504,300 19.21 19.36 17.91 48,900 220,700 -7.1
01/11/2022
19.21
 1,665,000 19.06 19.74 19.21 49,000 124,620 -3.3
31/10/2022
19.06
 2,854,600 19.58 19.72 18.73 316,100 737,600 -18.3
28/10/2022
19.58
 2,606,200 20.24 20.55 19.58 122,600 528,830 -18.1
27/10/2022
20.24
 3,588,400 19.58 20.24 19.28 580,300 803,600 -9.9
26/10/2022
19.58
 1,225,600 19.76 20.02 19.19 193,600 5,500 8.3
25/10/2022
19.76
 3,341,300 18.48 19.76 18.26 111,700 69,300 1.8
24/10/2022
18.48
 2,354,500 19.32 19.91 18.48 141,900 204,800 -2.8
21/10/2022
19.32
 3,393,900 20.68 20.79 19.25 228,200 4,400 10.4
20/10/2022
20.68
 2,284,700 21.12 21.28 20.29 335,100 129,900 9.6
19/10/2022
21.12
 1,888,400 21.19 21.43 20.88 124,600 28,600 4.6
18/10/2022
21.19
 3,089,800 21.56 21.92 20.99 746,922 262,200 23.3
17/10/2022
21.56
 3,284,000 20.90 21.56 20.46 301,200 101,900 9.8
14/10/2022
20.90
 2,930,400 20.51 21.23 20.77 882,000 182,400 33.2
13/10/2022
20.51
 2,933,900 20.46 20.68 20.18 779,100 140,700 29.7
12/10/2022
20.46
 3,419,600 19.14 20.46 19.28 1,259,800 2,600 58.5
11/10/2022
19.14
 4,369,700 19.30 20.07 19.10 697,200 9,500 29.9
10/10/2022
19.30
 2,303,200 18.04 19.30 17.91 221,200 24,100 8.6
07/10/2022
18.04
 5,491,700 18.79 18.92 17.49 729,600 359,500 15.2
06/10/2022
18.79
 3,340,100 19.08 19.56 18.70 1,573,800 705,200 37.1
05/10/2022
19.08
 3,465,500 18.26 19.47 18.26 1,267,600 733,956 23.1
04/10/2022
18.26
 3,654,900 19.19 19.56 17.87 107,400 1,027,300 -38.2
03/10/2022
19.19
 3,473,200 20.62 20.62 19.19 231,818 238,763 -0.3
30/09/2022
20.62
 4,030,800 19.83 21.08 19.14 1,463,400 204,000 59.0
29/09/2022
19.83
 2,644,000 20.82 21.30 19.50 9,100 219,900 -9.5
28/09/2022
20.82
 2,106,800 20.64 21.06 20.49 185,500 211,400 -1.2
27/09/2022
20.64
 2,417,100 20.46 21.06 20.49 37,300 422,400 -18.1
26/09/2022
20.46
 4,144,600 21.78 21.78 20.27 10,500 220,700 -9.8
23/09/2022
21.78
 2,631,500 22.09 22.58 21.78 800 402,850 -19.9

Chính sách bảo mật | Điều khoản sử dụng |