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

24.20
-0.20
(-0.82%)
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
(2026-05-13) 		-2.90 -10.62% 68,599,000 -4,437,477 0
24
28.15
24.20
2 tháng
(2026-04-13) 		-4.90 -16.72% 143,326,600 -12,055,846 0
24
29.30
24.20
3 tháng
(2026-03-16) 		-6.50 -21.04% 303,290,300 -11,392,550 32.8
24
31.10
24.20
6 tháng
(2025-12-15) 		2.45 11.16% 803,721,400 3,837,050 433.5
21.95
34
24.20
12 tháng
(2025-06-17) 		3.18 14.97% 1,396,664,200 -23,566,830 -105.5
20.75
34
24.20
24 tháng
(2024-06-24) 		5.70 30.51% 2,064,742,300 -26,584,142 -209.2
15.41
34
24.20
36 tháng
(2023-06-28) 		7.13 41.30% 2,808,929,100 -52,180,675 -1,095.5
14.89
34
24.20
60 tháng
(2021-07-08) 		16.19 197.37% 4,822,950,000 -47,516,064 -133.1
7.83
34
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |