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

23.20
-0.35
(-1.49%)
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
(2025-11-05) 		-1.35 -5.42% 91,439,100 -8,197,500 -198.6
23
24.90
23.20
2 tháng
(2025-10-06) 		-1.05 -4.27% 186,803,400 -15,449,200 -375.5
22.15
24.90
23.20
3 tháng
(2025-09-08) 		-2.95 -11.13% 259,530,600 -25,084,100 -622.6
22.15
27.50
23.20
6 tháng
(2025-06-09) 		4.84 25.90% 606,631,100 -25,442,380 -483.6
18.71
28.80
23.20
12 tháng
(2024-12-10) 		3.68 18.54% 903,405,200 -32,735,749 -749.6
15.41
28.80
23.20
24 tháng
(2023-12-18) 		6.35 36.91% 1,600,777,900 -36,033,125 -839.4
15.41
28.80
23.20
36 tháng
(2022-12-21) 		4.23 21.89% 2,225,179,300 -73,024,551 -2,128.8
14.89
28.80
23.20
60 tháng
(2020-12-31) 		16.60 238.80% 4,293,662,590 -46,283,014 -473.3
5.79
30.44
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
7.87
 1,043,600 7.90 7.94 7.75 181,200 28,200 3.1
07/04/2021
7.90
 1,358,400 7.83 7.90 7.83 465,000 8,400 9.3
06/04/2021
7.83
 2,213,900 7.75 7.90 7.62 445,200 9,900 8.8
05/04/2021
7.75
 1,966,300 7.81 8.00 7.58 297,100 863,800 -11.3
02/04/2021
7.81
 1,928,100 7.89 7.89 7.69 108,300 61,400 1.0
01/04/2021
7.89
 3,786,300 7.62 7.92 7.62 268,700 253,200 0.3
31/03/2021
7.62
 2,919,100 7.43 7.64 7.41 295,200 86,900 4.1
30/03/2021
7.43
 1,251,000 7.48 7.54 7.41 10,360,310 10,159,710 3.9
29/03/2021
7.48
 1,920,000 7.41 7.50 7.37 270,400 114,400 3.0
26/03/2021
7.41
 2,198,400 7.43 7.44 7.18 266,000 15,400 4.8
25/03/2021
7.43
 1,481,100 7.44 7.46 7.29 504,700 38,000 9.0
24/03/2021
7.44
 2,869,600 7.52 7.52 7.33 453,600 63,400 7.5
23/03/2021
7.52
 2,364,500 7.48 7.58 7.33 83,300 13,300 1.4
22/03/2021
7.48
 2,220,600 7.52 7.52 7.37 1,400 62,300 -1.2
19/03/2021
7.52
 2,149,400 7.52 7.54 7.44 1,900 62,000 -1.2
18/03/2021
7.52
 3,096,900 7.54 7.64 7.52 25,900 46,500 -0.4
17/03/2021
7.54
 5,521,200 7.18 7.56 7.21 132,500 4,100 2.5
16/03/2021
7.18
 1,889,000 7.21 7.25 7.16 12,300 0 0.2
15/03/2021
7.21
 2,481,800 7.27 7.35 7.16 6,100 11,300 -0.1
12/03/2021
7.27
 3,318,100 7.37 7.44 7.23 7,600 200 0.1
11/03/2021
7.37
 2,702,800 7.33 7.41 7.29 285,400 16,500 5.1
10/03/2021
7.33
 2,522,300 7.29 7.41 7.31 306,400 0 5.9
09/03/2021
7.29
 2,514,600 7.21 7.37 7.14 380,200 22,800 6.8
08/03/2021
7.21
 4,179,600 7.37 7.46 7.10 792,400 113,000 12.9
05/03/2021
7.37
 4,752,300 7.18 7.44 6.98 1,676,000 53,200 30.4
04/03/2021
7.18
 5,484,700 7.08 7.41 7.12 1,370,700 82,200 24.4
03/03/2021
7.08
 3,625,700 7.02 7.21 6.91 67,700 220,700 -2.8
02/03/2021
7.02
 5,360,100 6.72 7.10 6.73 2,200 564,200 -10.1
01/03/2021
6.72
 2,506,700 6.47 6.77 6.49 1,497,800 1,458,700 0.7
26/02/2021
6.47
 1,483,000 6.49 6.49 6.33 23,600 97,000 -1.2
25/02/2021
6.49
 1,263,400 6.49 6.56 6.41 17,500 81,600 -1.1
24/02/2021
6.49
 1,993,900 6.62 6.68 6.43 400 71,800 -1.2
23/02/2021
6.62
 1,686,700 6.66 6.66 6.50 57,000 32,300 0.4
22/02/2021
6.66
 1,974,500 6.70 6.79 6.60 21,100 507,900 -8.5
19/02/2021
6.70
 2,289,500 6.68 6.93 6.62 24,200 160,600 -2.4

Chính sách bảo mật | Điều khoản sử dụng |