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)
26/06/2023
15.94
 5,689,400 15.60 16.05 15.60 309,800 205,400 3.7
23/06/2023
15.60
 2,978,400 15.60 15.65 15.37 15,200 57,600 -1.4
22/06/2023
15.60
 5,591,500 15.08 15.60 15.08 136,600 26,100 3.8
21/06/2023
15.08
 1,950,500 14.96 15.19 14.94 114,000 11,100 3.4
20/06/2023
14.96
 901,300 14.85 14.96 14.85 28,600 32,600 -0.1
19/06/2023
14.85
 1,627,800 14.81 15.01 14.81 154,100 303,500 -4.9
16/06/2023
14.81
 3,072,300 14.81 15.08 14.78 114,400 804,300 -22.7
15/06/2023
14.81
 2,917,600 14.99 15.08 14.78 119,300 1,147,100 -33.7
14/06/2023
14.99
 2,045,100 15.12 15.26 14.99 105,700 42,400 2.1
13/06/2023
15.12
 2,403,400 15.17 15.33 15.03 229,100 167,700 2.0
12/06/2023
15.17
 2,402,300 15.12 15.35 15.01 107,600 81,800 0.8
09/06/2023
15.12
 2,694,200 14.94 15.15 14.85 129,600 36,100 3.1
08/06/2023
14.94
 3,550,700 15.08 15.37 14.94 100,800 110,400 -0.3
07/06/2023
15.08
 3,420,000 14.90 15.21 14.94 104,100 275,400 -5.7
06/06/2023
14.90
 2,527,000 15.03 15.21 14.85 15,400 9,300 0.2
05/06/2023
15.03
 3,293,800 14.65 15.17 14.78 108,200 14,800 3.1
02/06/2023
14.65
 4,359,500 14.35 14.69 14.35 100,500 825,800 -23.1
01/06/2023
14.35
 1,933,600 14.49 14.53 14.31 10,500 306,900 -9.4
31/05/2023
14.49
 1,837,700 14.53 14.62 14.44 42,100 2,800 1.3
30/05/2023
14.53
 2,617,600 14.24 14.58 14.24 31,000 36,300 -0.2
29/05/2023
14.24
 2,424,500 14.31 14.44 14.24 2,400 811,300 -25.5
26/05/2023
14.31
 1,122,500 14.17 14.46 14.22 1,300 5,100 -0.1
25/05/2023
14.17
 1,787,500 14.22 14.28 14.10 3,200 389,200 -12.1
24/05/2023
14.22
 2,034,700 14.44 14.58 14.22 116,300 920,400 -25.3
23/05/2023
14.44
 2,525,500 14.28 14.69 14.35 150,200 873,700 -23.1
22/05/2023
14.28
 4,024,300 14.65 14.65 14.12 115,700 1,373,900 -39.5
19/05/2023
14.65
 2,313,100 14.92 14.92 14.60 19,300 589,100 -18.4
18/05/2023
14.92
 745,700 14.99 15.03 14.85 5,000 3,000 0.1
17/05/2023
14.99
 1,748,500 14.85 15.06 14.81 218,400 759,300 -17.7
16/05/2023
14.85
 2,603,800 15.03 15.08 14.78 101,700 701,900 -19.7
15/05/2023
15.03
 1,240,400 15.12 15.26 14.99 102,500 230,300 -4.3
12/05/2023
15.12
 1,509,200 15.17 15.28 15.03 211,500 877,300 -22.1
11/05/2023
15.17
 2,278,900 14.96 15.37 14.99 119,900 572,000 -15.2
10/05/2023
14.96
 1,394,200 14.99 15.12 14.94 27,500 513,100 -16.0
09/05/2023
14.99
 667,900 14.96 15.12 14.96 26,300 188,200 -5.3
08/05/2023
14.96
 1,428,100 14.85 15.19 14.81 32,900 534,100 -16.5
05/05/2023
14.85
 733,900 14.94 14.99 14.81 300 199,200 -6.5
04/05/2023
14.94
 1,404,000 15.28 15.28 14.90 4,400 572,200 -18.7
28/04/2023
15.28
 1,034,300 15.28 15.40 15.26 12,900 57,800 -1.5
27/04/2023
15.28
 1,375,300 14.76 15.49 14.81 22,700 157,800 -4.5
26/04/2023
14.76
 1,779,300 15.03 15.03 14.60 910,168 1,174,368 -8.6
25/04/2023
15.03
 1,292,500 15.06 15.21 14.99 14,610 194,300 -5.9
24/04/2023
15.06
 1,268,000 15.31 15.40 15.06 10,400 153,850 -4.8
21/04/2023
15.31
 1,815,600 15.53 15.58 15.26 15,800 517,400 -16.9
20/04/2023
15.53
 741,200 15.58 15.67 15.49 15,100 63,100 -1.6
19/04/2023
15.58
 1,159,500 15.58 15.67 15.44 11,100 18,000 -0.2
18/04/2023
15.58
 935,500 15.53 15.62 15.44 13,000 68,900 -1.9
17/04/2023
15.53
 1,157,500 15.58 15.67 15.44 15,700 345,300 -11.3
14/04/2023
15.58
 2,142,200 15.96 16.26 15.58 10,100 14,700 -0.2
13/04/2023
15.96
 2,416,500 15.78 16.05 15.80 33,105 359,400 -11.5
12/04/2023
15.78
 1,852,100 15.76 16.10 15.74 35,200 355,600 -11.1
11/04/2023
15.76
 1,761,500 15.74 15.90 15.53 25,700 405,700 -13.2
10/04/2023
15.74
 3,713,500 16.35 16.44 15.44 40,000 246,700 -7.2
07/04/2023
16.35
 2,728,500 16.80 16.80 16.12 63,000 27,900 1.3
06/04/2023
16.80
 6,151,100 15.94 17.05 15.94 33,100 254,210 -8.2
05/04/2023
15.94
 1,957,000 15.78 16.03 15.69 37,002 68,200 -1.1
04/04/2023
15.78
 2,700,500 15.55 16.03 15.49 53,075 362,700 -10.8
03/04/2023
15.55
 2,313,100 15.12 15.58 15.21 31,800 35,800 -0.1
31/03/2023
15.12
 1,228,700 15.31 15.35 15.06 52,500 228,700 -5.9
30/03/2023
15.31
 860,600 15.28 15.44 15.26 109,500 29,000 2.7
29/03/2023
15.28
 791,000 15.26 15.35 15.19 159,700 20,500 4.7
28/03/2023
15.26
 1,239,600 15.35 15.44 15.21 75,800 318,100 -8.1
27/03/2023
15.35
 1,023,800 15.31 15.42 15.28 121,205 200,200 -2.7
24/03/2023
15.31
 810,600 15.42 15.49 15.31 65,500 900 2.2
23/03/2023
15.42
 1,170,600 15.28 15.42 15.17 381,700 166,100 7.3
22/03/2023
15.28
 1,602,300 15.26 15.44 15.28 34,800 63,200 -1.0
21/03/2023
15.26
 1,019,400 15.21 15.35 15.08 354,800 77,400 8.2
20/03/2023
15.21
 853,300 15.40 15.40 15.01 16,205 37,569 -0.7
17/03/2023
15.40
 1,982,300 15.08 15.40 15.06 1,360,100 300,100 35.9
16/03/2023
15.08
 447,800 15.35 15.35 15.08 51,200 105,500 -1.8
15/03/2023
15.35
 1,033,200 15.08 15.40 15.12 3,300 4,673 -0.0
14/03/2023
15.08
 1,458,700 15.51 15.60 14.99 62,716 314,900 -8.4
13/03/2023
15.51
 913,900 15.67 15.74 15.46 5,700 143,200 -4.7
10/03/2023
15.67
 1,401,300 15.51 15.92 15.44 69,128 225,400 -5.4
09/03/2023
15.51
 1,185,000 15.44 15.53 15.37 37,200 360,900 -11.1
08/03/2023
15.44
 837,900 15.44 15.44 15.21 30,206 52,100 -0.7
07/03/2023
15.44
 1,172,700 15.58 15.71 15.31 169,529 185,100 -0.5
06/03/2023
15.58
 1,115,600 15.76 15.90 15.51 232,100 215,900 0.6
03/03/2023
15.76
 1,118,600 15.83 15.96 15.53 278,900 1,800 9.6
02/03/2023
15.83
 942,000 15.83 16.01 15.80 106,300 220,000 -4.0
01/03/2023
15.83
 1,069,200 15.90 15.90 15.51 69,700 375,500 -10.7
28/02/2023
15.90
 1,857,100 15.83 16.10 15.33 612,200 283,500 11.5
27/02/2023
15.83
 925,000 16.26 16.26 15.83 8,600 56,100 -1.7
24/02/2023
16.26
 1,908,000 15.90 16.40 15.92 231,500 2,000 8.2
23/02/2023
15.90
 2,520,600 16.40 16.58 15.67 10,431 636,521 -21.9
22/02/2023
16.40
 2,824,800 17.03 17.03 16.40 108,610 544,660 -15.7
21/02/2023
17.03
 2,920,800 17.44 17.62 17.03 190,800 1,126,700 -35.1
20/02/2023
17.44
 2,744,200 17.28 17.44 17.03 14,900 161,800 -5.6
17/02/2023
17.28
 1,635,600 17.71 17.76 17.26 187,500 253,600 -2.5
16/02/2023: Cổ tức tiền mặt tỉ lệ: 40%
16/02/2023
17.71
 1,777,800 17.78 18.05 17.67 116,521 105,100 0.4
15/02/2023
17.78
 2,309,800 17.55 17.80 17.59 170,600 0 7.4
14/02/2023
17.55
 1,169,600 17.53 17.72 17.51 165,200 205,900 -1.7
13/02/2023
17.53
 2,854,700 17.27 17.86 17.29 89,312 945,100 -36.4
10/02/2023
17.27
 1,323,900 17.55 17.64 17.27 75,200 46,500 1.2
09/02/2023
17.55
 1,137,800 17.80 17.95 17.55 15,900 198,900 -7.8
08/02/2023
17.80
 2,954,700 17.57 17.80 17.29 1,623,000 403,000 52.7
07/02/2023
17.57
 1,187,000 17.76 17.90 17.45 129,300 166,600 -1.6
06/02/2023
17.76
 3,071,500 17.64 17.97 17.68 303,300 1,421,300 -48.2
03/02/2023
17.64
 1,472,500 17.55 17.82 17.55 436,600 150,000 12.3
02/02/2023
17.55
 1,502,900 17.37 17.66 17.37 468,720 36,187 18.4

Chính sách bảo mật | Điều khoản sử dụng |