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)
15/11/2023
16.11
 2,380,300 15.98 16.30 15.98 19,200 118,400 -3.3
14/11/2023
15.98
 1,420,200 15.76 16.06 15.81 12,300 37,000 -0.8
13/11/2023
15.76
 2,207,600 15.86 16.08 15.66 9,900 52,400 -1.4
10/11/2023
15.86
 2,776,400 16.13 16.18 15.81 42,100 533,500 -16.0
09/11/2023
16.13
 2,762,000 16.13 16.50 16.08 48,200 26,900 0.7
08/11/2023
16.13
 2,655,500 15.39 16.25 15.32 54,400 26,700 0.9
07/11/2023
15.39
 3,861,700 15.61 16.01 15.22 31,900 161,000 -4.1
06/11/2023
15.61
 1,451,300 15.52 15.71 15.39 105,100 165,800 -1.9
03/11/2023
15.52
 4,041,100 15.15 15.86 15.37 100,200 754,300 -20.8
02/11/2023
15.15
 2,455,600 14.17 15.15 14.49 105,300 31,500 2.3
01/11/2023
14.17
 2,234,900 13.95 14.46 13.97 307,200 888,500 -16.7
31/10/2023
13.95
 3,828,900 14.98 15.07 13.95 262,200 1,042,500 -22.7
30/10/2023
14.98
 1,326,100 15.66 15.71 14.98 64,200 37,500 0.8
27/10/2023
15.66
 2,892,200 15.52 16.11 15.00 214,800 1,035,700 -25.8
26/10/2023
15.52
 5,465,800 16.55 16.55 15.39 319,000 468,000 -4.6
25/10/2023
16.55
 4,398,700 17.09 17.09 16.55 92,600 1,468,700 -47.1
24/10/2023
17.09
 3,267,700 17.31 17.53 16.72 4,300 468,700 -16.1
23/10/2023
17.31
 1,865,000 17.82 17.82 17.19 57,000 125,700 -2.5
20/10/2023
17.82
 2,609,200 17.53 17.82 17.09 37,100 167,400 -4.6
19/10/2023
17.53
 2,539,500 17.68 17.95 17.43 121,200 3,300 4.2
18/10/2023
17.68
 7,040,300 18.76 18.90 17.58 113,200 17,200 3.5
17/10/2023
18.76
 3,904,200 19.79 19.89 18.76 70,800 421,400 -14.0
16/10/2023
19.79
 6,841,700 19.44 20.13 19.32 120,800 453,800 -13.4
13/10/2023
19.44
 4,010,900 19.13 19.44 18.93 176,800 7,900 6.6
12/10/2023
19.13
 2,948,200 19.30 19.47 19.00 34,200 450,500 -16.3
11/10/2023
19.30
 3,649,300 19.00 19.30 18.86 241,100 5,800 9.1
10/10/2023
19.00
 4,360,800 19.40 19.62 18.88 24,600 88,500 -2.5
09/10/2023
19.40
 4,739,100 18.68 19.67 18.68 5,700 35,900 -1.2
06/10/2023
18.68
 4,005,000 18.95 19.15 18.36 77,800 717,500 -24.4
05/10/2023
18.95
 2,705,300 19.30 19.62 18.95 11,600 440,900 -16.8
04/10/2023
19.30
 6,665,800 18.66 19.79 18.32 81,100 1,184,600 -42.7
03/10/2023
18.66
 4,374,100 18.56 18.90 18.12 1,584,300 203,100 51.6
02/10/2023
18.56
 2,758,700 18.12 18.73 18.36 762,800 577,800 7.0
29/09/2023
18.12
 2,484,100 18.17 18.46 18.05 75,700 1,348,700 -47.0
28/09/2023
18.17
 2,699,100 18.07 18.32 18.02 387,500 570,200 -6.7
27/09/2023
18.07
 2,599,400 17.68 18.07 17.48 94,100 62,800 1.1
26/09/2023
17.68
 3,064,300 17.65 18.05 17.43 256,100 76,100 6.5
25/09/2023
17.65
 3,337,400 18.39 18.71 17.48 40,000 7,700 1.2
22/09/2023
18.39
 5,138,500 19.03 19.03 18.17 12,900 84,100 -2.7
21/09/2023
19.03
 3,408,200 19.40 19.52 19.03 25,800 271,900 -9.7
20/09/2023
19.40
 2,833,400 19.20 19.69 19.27 16,500 339,200 -12.7
19/09/2023
19.20
 3,304,200 18.88 19.40 18.66 116,300 74,500 1.6
18/09/2023
18.88
 3,221,300 19.22 19.32 18.76 0 0 0
15/09/2023
19.22
 2,735,400 19.27 19.64 19.15 142,800 55,700 3.4
14/09/2023
19.27
 4,678,200 19.27 19.64 19.13 190,400 26,000 6.5
13/09/2023
19.27
 6,266,400 19.74 20.13 19.05 134,400 741,100 -24.1
12/09/2023
19.74
 5,948,100 19.86 19.86 19.42 785,400 1,031,900 -9.9
11/09/2023
19.86
 7,149,200 19.86 20.53 19.86 305,100 638,900 -13.7
08/09/2023
19.86
 5,629,300 18.59 19.86 19.40 42,500 64,800 -0.9
07/09/2023
18.59
 5,368,600 18.59 18.93 18.46 540,100 1,309,500 -29.1
06/09/2023
18.59
 4,786,700 18.34 18.83 18.51 12,100 37,600 -1.0
05/09/2023
18.34
 2,537,100 18.14 18.49 18.22 14,400 81,100 -2.5
31/08/2023
18.14
 5,562,200 17.75 18.27 17.75 49,000 1,330,700 -47.0
30/08/2023
17.75
 3,383,300 17.65 17.87 17.55 2,000 822,600 -29.7
29/08/2023
17.65
 3,970,100 17.80 17.95 17.48 47,500 1,664,100 -57.8
28/08/2023
17.80
 4,769,600 17.24 18.05 17.38 297,700 1,420,600 -40.7
25/08/2023
17.24
 4,245,500 17.48 17.58 17.21 16,200 2,890,600 -101.2
24/08/2023
17.48
 3,368,200 17.28 17.48 17.11 173,200 1,436,200 -44.2
23/08/2023
17.28
 2,999,200 17.85 18.02 17.26 254,800 1,071,700 -28.9
22/08/2023: Cổ tức tiền mặt tỉ lệ: 30%
22/08/2023
17.85
 2,654,600 18.14 18.41 17.04 44,600 109,100 -2.3
21/08/2023
18.14
 4,000,000 17.73 18.17 17.67 415,600 61,000 14.0
18/08/2023
17.73
 5,646,800 18.62 18.62 17.49 106,700 155,200 -2.0
17/08/2023
18.62
 3,234,200 18.85 18.85 18.62 24,300 85,300 -2.5
16/08/2023
18.85
 2,985,700 18.85 18.96 18.62 75,300 105,700 -1.3
15/08/2023
18.85
 2,702,000 18.62 19.07 18.67 30,300 12,700 0.7
14/08/2023
18.62
 4,454,000 18.12 18.96 18.17 148,200 554,800 -16.5
11/08/2023
18.12
 3,591,800 17.73 18.14 17.76 81,100 172,100 -3.6
10/08/2023
17.73
 2,155,800 17.71 17.94 17.67 106,100 70,500 1.4
09/08/2023
17.71
 2,134,700 17.96 18.03 17.69 57,400 532,500 -18.6
08/08/2023
17.96
 3,367,400 17.71 18.03 17.69 546,500 25,900 20.5
07/08/2023
17.71
 2,591,300 17.85 17.98 17.62 18,900 700,500 -26.5
04/08/2023
17.85
 2,574,000 17.53 18.14 17.58 4,200 64,400 -2.4
03/08/2023
17.53
 3,358,900 17.78 17.85 17.53 11,100 563,200 -21.4
02/08/2023
17.78
 2,819,800 17.78 17.85 17.58 75,800 222,900 -5.7
01/08/2023
17.78
 3,580,200 17.94 18.14 17.78 549,500 125,200 16.8
31/07/2023
17.94
 5,360,000 17.53 18.14 17.83 1,117,900 41,900 42.6
28/07/2023
17.53
 4,677,000 17.08 17.53 17.03 1,148,000 7,100 43.8
27/07/2023
17.08
 3,055,200 17.24 17.35 16.94 267,000 42,900 8.5
26/07/2023
17.24
 2,356,700 17.19 17.39 17.17 305,100 152,300 5.8
25/07/2023
17.19
 3,949,300 16.99 17.42 16.94 48,400 20,300 1.1
24/07/2023
16.99
 2,646,500 16.99 17.08 16.85 6,000 322,400 -11.8
21/07/2023
16.99
 2,829,600 16.67 17.03 16.69 542,200 15,600 19.6
20/07/2023
16.67
 2,218,200 16.71 16.76 16.64 196,700 358,200 -5.9
19/07/2023
16.71
 2,444,900 16.83 17.03 16.67 44,000 125,000 -3.0
18/07/2023
16.83
 2,981,800 16.64 16.96 16.67 424,600 8,100 15.5
17/07/2023
16.64
 2,594,600 16.69 16.83 16.58 233,700 0 8.6
14/07/2023
16.69
 3,498,100 16.85 16.94 16.53 26,800 135,800 -4.0
13/07/2023
16.85
 2,533,300 16.78 17.10 16.80 94,800 33,500 2.3
12/07/2023
16.78
 4,663,200 16.58 16.94 16.51 19,800 356,500 -12.3
11/07/2023
16.58
 2,814,800 16.53 16.85 16.53 241,000 14,600 8.3
10/07/2023
16.53
 5,528,300 16.12 16.71 16.21 84,700 128,500 -1.6
07/07/2023
16.12
 2,256,000 15.92 16.21 15.85 167,200 19,900 5.2
06/07/2023
15.92
 3,046,300 16.19 16.26 15.83 228,400 75,900 5.4
05/07/2023
16.19
 2,655,300 16.12 16.37 16.12 203,600 101,100 3.7
04/07/2023
16.12
 2,390,700 16.19 16.24 15.99 150,500 51,700 3.5
03/07/2023
16.19
 3,607,700 15.83 16.53 16.15 166,300 233,800 -2.5
30/06/2023
15.83
 1,841,000 15.87 15.94 15.74 6,000 13,800 -0.3
29/06/2023
15.87
 3,530,700 16.17 16.26 15.83 63,100 75,000 -0.4
28/06/2023
16.17
 3,618,500 15.94 16.35 15.90 58,000 47,600 0.4
27/06/2023
15.94
 2,813,500 15.94 16.08 15.83 285,200 28,200 9.0

Chính sách bảo mật | Điều khoản sử dụng |