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

23
0.35
(1.55%)
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
(2026-06-29) 		-0.75 -3.26% 70,664,000 -3,426,565 0
22.05
24.40
22.65
2 tháng
(2026-05-29) 		-3.65 -14.09% 128,232,500 -10,413,070 0
22.05
25.90
22.65
3 tháng
(2026-04-29) 		-4.25 -16.04% 201,528,900 -15,522,552 0
22.05
28.15
22.65
6 tháng
(2026-01-29) 		-1.65 -6.90% 755,934,000 -6,648,631 365.2
22.05
34
22.65
12 tháng
(2025-08-04) 		-1.87 -7.74% 1,318,439,600 -35,991,631 -363.5
21.95
34
22.65
24 tháng
(2024-08-07) 		4 21.92% 2,077,680,700 -31,923,623 -132.4
15.41
34
22.65
36 tháng
(2023-08-14) 		2.36 11.88% 2,810,708,400 -62,071,956 -1,188.3
14.89
34
22.65
60 tháng
(2021-08-23) 		7.54 51.26% 4,783,640,800 -45,954,045 176.5
12.73
34
22.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |