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

25.80
0.15
(0.58%)
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
(2026-03-30) 		-4.40 -14.26% 101,762,100 -342,034 106.4
25.65
30.85
25.65
2 tháng
(2026-02-27) 		-1.15 -4.17% 436,746,700 1,818,966 167.4
25.65
34
25.65
3 tháng
(2026-01-28) 		2.85 12.08% 557,980,700 9,716,366 366.0
23.60
34
25.65
6 tháng
(2025-10-30) 		2.45 10.21% 829,623,200 1,478,666 162.6
21.95
34
25.65
12 tháng
(2025-05-05) 		7.58 40.16% 1,384,222,400 -20,124,902 -305.2
18.46
34
25.65
24 tháng
(2024-05-08) 		8.57 47.90% 2,104,649,600 -17,978,799 -220.6
15.41
34
25.65
36 tháng
(2023-05-15) 		10.39 64.74% 2,795,699,500 -51,294,359 -1,350.1
14.89
34
25.65
60 tháng
(2021-05-24) 		19.18 263.74% 4,807,556,400 -42,418,648 -220.9
7.10
34
25.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
25.80
 1,305,100 25.65 26.15 25.65 221,700 337,700 0
28/04/2026
25.65
 5,514,300 26.55 26.95 25.50 505,798 1,281,043 0
27/04/2026
26.45
 5,565,000 27.05 27.45 26.30 1,158,500 1,129,400 0
24/04/2026
26.45
 5,565,000 27.05 27.45 26.30 1,158,500 1,129,400 0
23/04/2026
27
 6,983,300 28.10 28.25 26.65 130,400 1,289,500 0
22/04/2026
28
 2,836,500 28.20 28.60 27.90 3,400 1,065,501 0
21/04/2026
28.20
 3,078,500 28.70 28.75 28.20 146,184 132,000 0
20/04/2026
28.60
 2,164,100 29.10 29.15 28.50 30,600 363,260 0
17/04/2026
28.90
 5,571,000 28.65 29.45 28.50 506,200 437,200 0
16/04/2026
28.65
 2,675,300 28.55 28.90 28.25 120,002 580,780 0
15/04/2026
28.35
 4,142,400 28.80 29 28.30 138,400 1,166,100 0
14/04/2026
28.70
 4,443,700 29.50 29.50 28.65 80,600 219,823 0
13/04/2026
29.30
 3,874,500 29.30 29.70 29.30 926,700 71,052 0
10/04/2026
29.10
 5,892,100 28.60 29.65 28.40 734,600 337,072 0
09/04/2026
28.50
 3,240,000 28.75 29.45 28.40 70,800 464,100 0
08/04/2026
28.90
 4,350,500 28.60 28.90 27.90 110,100 108,152 0
07/04/2026
27.95
 3,635,800 28.05 28.55 27.75 982,420 256,500 39.9
06/04/2026
27.60
 5,406,800 28.75 29 27.60 59,300 87,300 -0.8
03/04/2026
28.80
 3,194,800 29.55 29.65 28.80 2,613,000 1,652,500 28.1
02/04/2026
29.50
 3,658,700 29.15 29.55 28.65 377,400 459,200 -2.1
01/04/2026
28.90
 8,083,700 30 30.05 28.80 6,000 68,200 -1.4
31/03/2026
29.85
 10,183,900 31 31 29.30 113,400 832,400 -21.6
30/03/2026
30.85
 7,216,500 30.95 31.70 30.80 2,252,800 211,900 64.2
27/03/2026
30.80
 9,590,700 31.30 31.85 30.65 2,252,800 211,900 64.2
26/03/2026
31.10
 12,313,800 29.40 31.20 28.50 932,600 1,505,900 -16.1
25/03/2026
29.40
 5,732,000 29 29.90 28.70 58,100 202,700 -4.2
24/03/2026
28.80
 4,313,800 29.75 29.75 28.45 1,354,600 727,700 17.6
23/03/2026
28.70
 8,107,900 28.70 29.90 28 1,354,600 727,700 17.6
20/03/2026
28.85
 9,134,100 30.80 30.85 28.70 459,100 1,442,700 -29.2
19/03/2026
30.75
 10,387,100 31.65 31.70 29.75 651,400 311,500 9.9
18/03/2026
30.75
 7,434,500 29 30.75 28.85 928,600 2,325,600 -41.7
17/03/2026
28.75
 26,655,800 30 30.50 28.75 34,700 1,385,700 -43.2
16/03/2026
30.90
 11,431,200 33.20 33.30 30.90 561,300 1,925,600 -48.6
13/03/2026
33.20
 17,041,900 35 35.80 32.50 561,300 1,925,600 -48.6
12/03/2026
34
 22,324,700 32.35 34 32.35 2,637,600 980,500 55.0
11/03/2026
31.80
 13,819,800 31.30 31.85 29.90 972,600 672,100 9.4
10/03/2026
31.30
 16,556,300 30.20 32 30 1,423,100 1,089,800 10.9
09/03/2026
29.95
 39,829,000 33.30 33.30 29.90 1,423,100 1,089,800 10.9
06/03/2026
31.15
 15,649,900 31.05 31.50 30.50 706,800 435,500 8.5
05/03/2026
30.50
 19,382,300 30.95 31.60 29.60 3,689,700 1,472,300 67.8
04/03/2026
30.60
 27,509,400 32.50 32.50 29.35 2,613,000 1,652,500 28.1
03/03/2026
31.35
 21,491,100 31.50 31.50 29.60 1,132,900 80,700 30.9
02/03/2026
29.50
 17,341,600 29.50 29.50 29 183,900 312,000 -3.3
27/02/2026
27.60
 18,937,700 26.75 28 26.70 737,200 2,030,200 -34.9
26/02/2026
26.50
 8,774,600 27 27.05 26.35 31,800 413,300 -10.3
25/02/2026
26.80
 9,320,500 27.10 27.20 26.60 252,800 253,300 -0.1
24/02/2026
26.90
 22,734,000 25.65 27.15 25.50 1,592,600 173,800 37.3
23/02/2026
25.40
 5,447,000 25.30 25.80 25.15 348,900 125,700 5.7
13/02/2026
25
 4,495,300 25.05 25.30 24.95 600,700 307,000 7.3
12/02/2026
25
 3,259,800 25.25 25.40 25 43,500 109,800 -1.7
11/02/2026
25.25
 5,130,300 25.10 25.55 24.80 752,200 1,141,100 -9.6
10/02/2026
25.10
 6,919,400 25.40 25.45 24.60 2,919,300 676,300 56.5
09/02/2026
25.35
 6,154,200 24.90 25.45 24.40 2,087,500 143,200 48.1
06/02/2026
24.70
 6,412,400 24.75 25.10 24.15 2,087,500 143,200 48.1
05/02/2026
25
 10,423,200 25.35 25.75 25 1,716,300 579,000 28.9
04/02/2026
25
 5,946,500 24.85 25.15 24.60 377,400 459,200 -2.1
03/02/2026
24.70
 9,295,200 24.65 25.45 24.50 183,900 312,000 -3.3
02/02/2026
24.45
 5,514,200 24.10 24.50 23.90 535,600 551,600 -0.5
30/01/2026
23.95
 4,599,700 24.25 24.25 23.85 526,200 308,500 5.2
29/01/2026
23.90
 3,282,800 23.85 24.05 23.40 103,000 602,900 -11.9
28/01/2026
23.60
 3,524,900 23.60 23.90 23.40 261,300 223,200 0.9
27/01/2026
23.30
 3,200,400 23.10 23.70 23.05 547,100 144,500 9.4
26/01/2026
23
 11,076,900 24.55 24.60 22.85 560,400 523,200 0.4
23/01/2026
24.55
 6,074,700 25.85 25.85 24.40 28,700 401,200 -9.5
22/01/2026
25.85
 18,893,400 24.80 26.35 24.80 603,500 536,400 1.7
21/01/2026
24.65
 7,793,300 24.15 24.70 24.10 535,600 893,600 -8.8
20/01/2026
24.30
 4,862,900 24.30 24.70 24.15 463,800 334,100 3.1
19/01/2026
24.20
 2,722,200 24.20 24.45 24 340,100 72,500 6.5
16/01/2026
24.10
 4,680,200 24.40 24.50 24 442,300 312,800 3.1
15/01/2026
24.30
 5,419,400 24.95 24.95 24.30 175,600 205,400 -0.8
14/01/2026
24.90
 12,596,300 24.65 25.50 24.20 1,033,100 1,132,000 -2.7
13/01/2026
24.40
 8,015,500 24.40 24.65 23.75 312,700 1,127,200 -19.7
12/01/2026
24.30
 8,618,100 23.85 24.70 23.85 814,100 317,300 12.1
09/01/2026
23.75
 6,041,200 23.45 23.95 23.45 889,500 83,200 19.1
08/01/2026
23.50
 7,920,400 23.85 24.10 23.40 1,107,100 272,300 19.8
07/01/2026
23.45
 5,731,500 23 23.60 22.80 342,000 20,300 7.4
06/01/2026
22.85
 4,493,900 22.65 23.10 22.65 453,100 102,400 8.0
05/01/2026
22.50
 4,704,800 22.50 22.90 22.20 264,500 363,200 -2.3
31/12/2025
22.25
 1,429,700 22.40 22.60 22.25 6,000 68,200 -1.4
30/12/2025
22.40
 1,881,500 22.70 22.75 22.40 41,500 89,000 -1.1
29/12/2025
22.70
 3,716,400 22.45 22.95 22.20 452,900 51,500 9.0
26/12/2025
22.10
 2,237,400 22.05 22.30 21.75 186,200 333,400 -3.2
25/12/2025
22.15
 1,699,500 22.35 22.60 22.15 15,400 193,900 -4.0
24/12/2025
22.35
 1,498,700 22.20 22.45 22.10 136,700 17,700 2.6
23/12/2025
22.20
 1,948,300 22.70 22.70 22.20 55,800 162,900 -2.4
22/12/2025
22.55
 1,808,600 22.50 22.75 22.40 79,800 69,800 0.2
19/12/2025
22.50
 2,647,200 22.30 22.50 22 1,172,300 379,800 17.8
18/12/2025
22.25
 900,500 22.25 22.30 22.10 3,900 65,100 -1.4
17/12/2025
22.25
 1,844,700 22.50 22.55 22.15 28,800 174,100 -3.2
16/12/2025
22.35
 2,186,300 22.10 22.50 21.55 326,900 264,500 1.3
15/12/2025
21.95
 2,669,500 22.10 22.20 21.60 308,300 24,200 6.2
12/12/2025
22
 3,431,900 22.60 22.80 22 151,500 108,800 1.0
11/12/2025
22.60
 1,091,200 22.70 22.90 22.50 0 37,100 -0.8
10/12/2025
22.65
 2,123,600 22.90 22.95 22.65 26,000 8,300 0.4
09/12/2025
22.70
 4,175,400 23.15 23.15 22.55 1,700 549,100 -12.5
08/12/2025
23.15
 1,642,500 23.15 23.25 23.05 100 299,100 -6.9
05/12/2025
23.20
 2,101,500 23.60 23.60 23.20 6,400 284,500 -6.5
04/12/2025
23.55
 2,472,500 23.35 23.55 23.30 340,800 7,800 7.8
03/12/2025
23.30
 1,881,600 23.20 23.40 23.10 36,400 214,600 -4.1
02/12/2025
23
 3,064,400 23.10 23.25 22.90 261,000 80,500 4.1
01/12/2025
23.10
 2,050,700 23.15 23.30 23.10 4,300 181,300 -4.1

Chính sách bảo mật | Điều khoản sử dụng |