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

23.60
0.30
(1.29%)
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
(2025-12-29) 		0.30 1.32% 126,672,300 1,960,700 44.1
22.25
25.85
23.30
2 tháng
(2025-11-28) 		-0.10 -0.43% 172,848,100 1,516,000 33.4
21.95
25.85
23.30
3 tháng
(2025-10-29) 		-0.95 -3.97% 272,946,000 -9,324,100 -229.4
21.95
25.85
23.30
6 tháng
(2025-07-31) 		-0.60 -2.53% 567,024,100 -29,217,300 -715.4
21.95
28.80
23.30
12 tháng
(2025-02-03) 		3.66 18.91% 1,003,380,600 -30,176,580 -679.7
15.41
28.80
23.30
24 tháng
(2024-02-07) 		5.22 29.37% 1,704,614,700 -30,495,225 -672.9
15.41
28.80
23.30
36 tháng
(2023-02-13) 		4.27 22.82% 2,334,955,400 -70,138,553 -2,032.8
14.89
28.80
23.30
60 tháng
(2021-02-22) 		16.34 245.46% 4,371,157,900 -43,549,814 -421.2
6.47
30.44
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
14.55
 6,775,800 14.37 14.75 14.04 47,500 62,600 -0.6
30/08/2021
14.37
 7,393,800 14.55 14.95 14.35 17,300 317,100 -11.1
27/08/2021
14.55
 5,808,400 14.16 14.55 13.86 155,600 1,700 5.5
26/08/2021
14.16
 6,734,900 13.41 14.33 13.48 528,200 445,300 2.8
25/08/2021
13.41
 7,656,900 14.00 14.04 13.07 193,500 81,600 3.7
24/08/2021
14.00
 6,226,400 14.71 14.71 13.84 7,500 779,700 -27.8
23/08/2021
14.71
 6,643,500 14.29 15.03 14.39 90,500 677,400 -21.8
20/08/2021
14.29
 9,542,100 13.80 14.39 13.64 225,100 159,100 2.4
19/08/2021
13.80
 4,817,700 13.76 14.12 13.58 121,200 443,300 -11.3
18/08/2021
13.76
 7,525,800 14.24 14.49 13.64 9,900 1,103,200 -38.6
17/08/2021
14.24
 6,014,900 14.45 14.45 13.88 152,000 1,444,400 -46.2
16/08/2021
14.45
 7,220,600 13.74 14.69 14.04 5,700 703,600 -25.5
13/08/2021
13.74
 9,577,200 12.85 13.74 12.59 335,500 1,113,000 -18.4
12/08/2021
12.85
 10,204,800 13.78 14.24 12.85 104,100 836,800 -25.6
11/08/2021
13.78
 7,270,900 12.89 13.78 12.65 186,700 859,400 -22.9
10/08/2021
12.89
 9,790,100 12.26 13.11 12.57 7,800 2,161,700 -70.5
09/08/2021
12.26
 8,015,400 11.47 12.26 11.55 14,300 1,416,800 -43.5
06/08/2021
11.47
 4,981,300 11.39 11.78 11.29 7,300 688,900 -19.8
05/08/2021
11.39
 4,124,800 10.76 11.43 10.64 7,500 341,200 -9.5
04/08/2021
10.76
 5,152,400 10.74 10.83 10.50 28,300 259,100 -6.3
03/08/2021
10.74
 7,099,400 10.52 10.82 10.32 2,400 365,500 -9.8
02/08/2021
10.52
 5,542,500 10.10 10.72 10.10 3,200 161,900 -4.2
30/07/2021
10.10
 8,000,800 9.61 10.28 9.69 898,100 149,800 19.1
29/07/2021
9.61
 4,743,400 9.21 9.61 9.25 60,500 32,800 0.7
28/07/2021
9.21
 1,703,600 9.09 9.25 9.00 2,000 17,400 -0.4
27/07/2021
9.09
 1,927,700 9.08 9.29 9.06 0 43,500 -1.0
26/07/2021
9.08
 2,335,600 8.72 9.09 8.62 57,000 6,100 1.2
23/07/2021
8.72
 2,175,600 8.74 8.86 8.70 10,100 36,700 -0.6
22/07/2021
8.74
 1,770,300 8.56 8.84 8.56 39,100 14,200 0.6
21/07/2021
8.56
 944,100 8.62 8.78 8.52 0 125,300 -2.7
20/07/2021
8.62
 1,369,100 8.23 8.62 8.23 183,600 29,700 3.3
19/07/2021
8.23
 1,320,000 8.42 8.42 8.03 96,000 38,400 1.2
16/07/2021
8.42
 1,614,000 8.17 8.48 8.11 66,300 78,300 -0.3
15/07/2021
8.17
 640,100 7.93 8.17 7.83 238,600 14,500 4.6
14/07/2021
7.93
 894,700 8.13 8.21 7.73 16,600 41,000 -0.5
13/07/2021
8.13
 1,131,800 7.83 8.13 7.67 300,900 0 6.0
12/07/2021
7.83
 4,293,500 8.07 8.07 7.51 359,100 17,000 6.6
09/07/2021
8.07
 1,404,400 8.21 8.26 7.91 141,800 3,100 2.9
08/07/2021
8.21
 1,211,500 8.50 8.52 8.19 25,000 17,600 -0.4
07/07/2021
8.50
 2,902,100 8.26 8.62 7.99 475,600 1,300 10.0
06/07/2021
8.26
 2,490,800 8.88 9.04 8.26 41,600 16,900 0.5
05/07/2021: Cổ tức tiền mặt tỉ lệ: 7%
05/07/2021
8.88
 2,692,600 9.08 9.17 8.82 5,000 394,800 -7.5
02/07/2021
9.08
 3,567,800 9.13 9.27 9.08 3,300 1,058,200 -25.2
01/07/2021
9.13
 3,151,100 9.13 9.42 9.11 30,100 595,800 -13.6
30/06/2021
9.13
 5,923,300 8.79 9.25 8.79 77,900 428,200 -8.1
29/06/2021
8.79
 2,665,000 8.77 8.96 8.75 1,200 383,500 -8.8
28/06/2021
8.77
 1,965,800 8.71 8.96 8.71 4,200 454,400 -10.3
25/06/2021
8.71
 2,263,600 8.56 8.77 8.40 52,000 335,200 -6.4
24/06/2021
8.56
 1,888,100 8.61 8.63 8.42 54,000 2,000 1.2
23/06/2021
8.61
 2,471,700 8.75 8.88 8.52 18,100 111,900 -2.1
22/06/2021
8.75
 2,192,200 8.86 8.90 8.69 4,000 202,700 -4.5
21/06/2021
8.86
 3,586,300 8.75 9.09 8.63 300 548,700 -12.7
18/06/2021
8.75
 5,284,500 8.31 8.88 8.37 432,000 633,500 -4.6
17/06/2021
8.31
 2,841,800 8.17 8.33 8.10 96,300 172,000 -1.6
16/06/2021
8.17
 2,113,000 8.17 8.33 8.10 101,000 49,100 1.1
15/06/2021
8.17
 2,721,400 8.19 8.35 8.06 46,500 5,000 0.9
14/06/2021
8.19
 1,934,500 8.14 8.40 8.12 41,500 6,300 0.8
11/06/2021
8.14
 2,314,600 8.25 8.44 8.06 260,500 0 5.5
10/06/2021
8.25
 4,181,100 7.73 8.25 7.67 4,800 26,400 -0.5
09/06/2021
7.73
 1,488,300 7.79 7.87 7.66 83,700 1,200 1.7
08/06/2021
7.79
 4,606,200 7.54 8.06 7.60 19,100 219,900 -4.1
07/06/2021
7.54
 1,568,700 7.64 7.67 7.48 2,200 182,200 -3.6
04/06/2021
7.64
 1,837,700 7.64 7.67 7.52 338,500 28,400 6.2
03/06/2021
7.64
 2,618,700 7.56 7.71 7.52 3,700 0 0.1
02/06/2021
7.56
 2,261,300 7.21 7.56 7.10 0 146,600 -2.7
01/06/2021
7.21
 755,900 7.25 7.33 7.21 100 500 -0.0
31/05/2021
7.25
 753,900 7.29 7.29 7.10 600 2,600 -0.0
28/05/2021
7.29
 1,641,600 7.10 7.35 7.06 88,000 7,900 1.5
27/05/2021
7.10
 1,201,100 7.21 7.33 7.02 100 1,200 -0.0
26/05/2021
7.21
 515,900 7.29 7.29 7.18 100 24,400 -0.5
25/05/2021
7.29
 1,295,300 7.27 7.46 7.23 14,000 39,700 -0.5
24/05/2021
7.27
 1,337,800 7.10 7.27 7.08 6,600 0 0.1
21/05/2021
7.10
 694,900 6.98 7.21 6.96 46,500 0 0.9
20/05/2021
6.98
 633,600 6.98 7.10 6.96 11,300 24,000 -0.2
19/05/2021
6.98
 1,523,100 7.12 7.12 6.93 21,200 7,900 0.2
18/05/2021
7.12
 469,300 7.21 7.25 7.12 100 24,900 -0.5
17/05/2021
7.21
 1,055,500 7.43 7.46 7.18 5,000 26,600 -0.4
14/05/2021
7.43
 2,608,100 7.02 7.48 7.08 2,100 52,400 -1.0
13/05/2021
7.02
 629,400 7.02 7.12 6.98 3,800 3,100 0.0
12/05/2021
7.02
 1,031,100 7.06 7.06 6.91 41,300 2,600 0.7
11/05/2021
7.06
 988,200 7.00 7.18 6.93 0 3,300 -0.1
10/05/2021
7.00
 1,191,600 7.00 7.00 6.77 13,100 2,100 0.2
07/05/2021
7.00
 1,907,400 7.04 7.04 6.81 91,500 7,200 1.5
06/05/2021
7.04
 783,800 7.25 7.29 7.04 11,500 80,000 -1.3
05/05/2021
7.25
 1,086,800 7.18 7.29 7.12 32,500 244,700 -4.0
04/05/2021
7.18
 853,200 7.31 7.31 7.06 195,200 190,200 0.1
29/04/2021
7.31
 903,000 7.29 7.39 7.23 154,000 83,500 1.4
28/04/2021
7.29
 1,513,800 7.14 7.35 7.10 856,100 41,700 15.3
27/04/2021
7.14
 997,000 7.14 7.31 7.06 148,000 7,000 2.6
26/04/2021
7.14
 645,500 7.23 7.39 7.02 130,700 26,900 2.0
23/04/2021
7.23
 1,663,900 7.18 7.23 6.68 199,900 23,800 3.3
22/04/2021
7.18
 1,781,900 7.37 7.37 7.14 888,100 29,900 16.3
20/04/2021
7.37
 1,142,900 7.25 7.44 7.27 416,100 12,300 7.8
19/04/2021
7.25
 1,253,500 7.29 7.37 7.14 53,200 355,600 -5.7
16/04/2021
7.29
 1,288,400 7.43 7.44 7.25 15,700 36,400 -0.4
15/04/2021
7.43
 1,741,400 7.64 7.75 7.41 351,200 22,500 6.5
14/04/2021
7.64
 1,270,700 7.64 7.66 7.37 143,900 62,000 1.6
13/04/2021
7.64
 1,945,500 7.83 7.83 7.60 348,200 37,800 6.2
12/04/2021
7.83
 1,925,800 7.79 7.87 7.71 519,900 3,800 10.5
09/04/2021
7.79
 1,225,700 7.87 7.87 7.67 282,200 43,100 4.9

Chính sách bảo mật | Điều khoản sử dụng |