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

30.75
2
(6.96%)
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
(2026-02-23) 		5.50 21.65% 287,591,000 4,235,900 118.7
25.40
34
28.75
2 tháng
(2026-01-16) 		6.80 28.22% 421,852,900 11,176,500 290.6
23
34
28.75
3 tháng
(2025-12-17) 		8.65 38.88% 507,006,500 13,518,800 344.7
22.10
34
28.75
6 tháng
(2025-09-18) 		4.35 16.38% 758,665,300 -10,201,200 -239.8
21.95
34
28.75
12 tháng
(2025-03-24) 		11.42 58.62% 1,249,825,800 -20,037,951 -428.8
15.41
34
28.75
24 tháng
(2024-03-27) 		12.10 64.35% 1,972,297,800 -17,816,465 -329.8
15.41
34
28.75
36 tháng
(2023-04-03) 		14.29 86% 2,649,978,600 -56,648,893 -1,651.2
14.89
34
28.75
60 tháng
(2021-04-12) 		23.07 294.73% 4,645,653,900 -37,973,814 -238.6
6.98
34
28.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
16.81
 3,713,500 17.46 17.56 16.49 40,000 246,700 -7.2
07/04/2023
17.46
 2,728,500 17.95 17.95 17.22 63,000 27,900 1.3
06/04/2023
17.95
 6,151,100 17.03 18.21 17.03 33,100 254,210 -8.2
05/04/2023
17.03
 1,957,000 16.86 17.12 16.76 37,002 68,200 -1.1
04/04/2023
16.86
 2,700,500 16.61 17.12 16.54 53,075 362,700 -10.8
03/04/2023
16.61
 2,313,100 16.15 16.64 16.25 31,800 35,800 -0.1
31/03/2023
16.15
 1,228,700 16.35 16.39 16.08 52,500 228,700 -5.9
30/03/2023
16.35
 860,600 16.32 16.49 16.30 109,500 29,000 2.7
29/03/2023
16.32
 791,000 16.30 16.39 16.23 159,700 20,500 4.7
28/03/2023
16.30
 1,239,600 16.39 16.49 16.25 75,800 318,100 -8.1
27/03/2023
16.39
 1,023,800 16.35 16.47 16.32 121,205 200,200 -2.7
24/03/2023
16.35
 810,600 16.47 16.54 16.35 65,500 900 2.2
23/03/2023
16.47
 1,170,600 16.32 16.47 16.20 381,700 166,100 7.3
22/03/2023
16.32
 1,602,300 16.30 16.49 16.32 34,800 63,200 -1.0
21/03/2023
16.30
 1,019,400 16.25 16.39 16.10 354,800 77,400 8.2
20/03/2023
16.25
 853,300 16.44 16.44 16.03 16,205 37,569 -0.7
17/03/2023
16.44
 1,982,300 16.10 16.44 16.08 1,360,100 300,100 35.9
16/03/2023
16.10
 447,800 16.39 16.39 16.10 51,200 105,500 -1.8
15/03/2023
16.39
 1,033,200 16.10 16.44 16.15 3,300 4,673 -0.0
14/03/2023
16.10
 1,458,700 16.56 16.66 16.01 62,716 314,900 -8.4
13/03/2023
16.56
 913,900 16.73 16.81 16.52 5,700 143,200 -4.7
10/03/2023
16.73
 1,401,300 16.56 17.00 16.49 69,128 225,400 -5.4
09/03/2023
16.56
 1,185,000 16.49 16.59 16.42 37,200 360,900 -11.1
08/03/2023
16.49
 837,900 16.49 16.49 16.25 30,206 52,100 -0.7
07/03/2023
16.49
 1,172,700 16.64 16.78 16.35 169,529 185,100 -0.5
06/03/2023
16.64
 1,115,600 16.83 16.98 16.56 232,100 215,900 0.6
03/03/2023
16.83
 1,118,600 16.90 17.05 16.59 278,900 1,800 9.6
02/03/2023
16.90
 942,000 16.90 17.10 16.88 106,300 220,000 -4.0
01/03/2023
16.90
 1,069,200 16.98 16.98 16.56 69,700 375,500 -10.7
28/02/2023
16.98
 1,857,100 16.90 17.20 16.37 612,200 283,500 11.5
27/02/2023
16.90
 925,000 17.36 17.36 16.90 8,600 56,100 -1.7
24/02/2023
17.36
 1,908,000 16.98 17.51 17.00 231,500 2,000 8.2
23/02/2023
16.98
 2,520,600 17.51 17.70 16.73 10,431 636,521 -21.9
22/02/2023
17.51
 2,824,800 18.19 18.19 17.51 108,610 544,660 -15.7
21/02/2023
18.19
 2,920,800 18.63 18.82 18.19 190,800 1,126,700 -35.1
20/02/2023
18.63
 2,744,200 18.46 18.63 18.19 14,900 161,800 -5.6
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

Chính sách bảo mật | Điều khoản sử dụng |