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

28.85
-1.90
(-6.18%)
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
(2026-02-23) 		5.35 21.06% 321,681,300 1,487,900 33.8
25.40
34
30.75
2 tháng
(2026-01-19) 		6.55 27.07% 451,263,000 8,299,000 202.6
23
34
30.75
3 tháng
(2025-12-19) 		8.25 36.67% 538,351,600 10,977,300 264.4
22.10
34
30.75
6 tháng
(2025-09-22) 		4.90 18.96% 785,762,600 -9,332,100 -230.2
21.95
34
30.75
12 tháng
(2025-03-24) 		11.27 57.85% 1,283,916,100 -22,785,951 -513.7
15.41
34
30.75
24 tháng
(2024-03-29) 		11.98 63.78% 2,001,297,800 -20,465,265 -411.1
15.41
34
30.75
36 tháng
(2023-04-04) 		13.89 82.43% 2,681,755,800 -59,392,893 -1,735.9
14.89
34
30.75
60 tháng
(2021-04-14) 		23.11 302.69% 4,675,872,900 -41,548,314 -340.3
6.98
34
30.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2021
16.41
 10,210,500 16.90 17.18 16.41 4,600 867,000 -36.9
15/10/2021
16.90
 8,957,600 16.61 17.32 16.43 1,814,000 896,200 39.8
14/10/2021
16.61
 10,724,500 15.90 17.00 15.96 4,274,700 474,700 159.4
13/10/2021
15.90
 12,850,600 15.15 16.02 15.07 40,500 513,600 -18.7
12/10/2021
15.15
 5,904,400 14.85 15.32 14.87 15,400 365,800 -13.3
11/10/2021
14.85
 4,275,300 14.79 15.01 14.57 2,000 260,200 -9.4
08/10/2021
14.79
 9,543,900 15.18 15.28 14.47 48,500 819,600 -28.9
07/10/2021
15.18
 7,376,200 15.09 15.80 14.95 252,700 222,700 1.1
06/10/2021
15.09
 7,333,900 15.03 15.22 14.79 123,200 216,900 -3.6
05/10/2021
15.03
 7,890,200 14.83 15.32 14.59 628,000 273,600 13.6
04/10/2021
14.83
 8,054,600 15.07 15.40 14.83 7,600 149,800 -5.4
01/10/2021
15.07
 12,260,100 14.55 15.42 14.53 1,564,350 1,452,750 4.2
30/09/2021
14.55
 9,381,100 14.02 14.77 13.98 3,600 851,500 -30.7
29/09/2021
14.02
 7,117,400 13.11 14.02 12.77 0 409,200 -14.2
28/09/2021
13.11
 3,914,600 12.73 13.25 12.46 381,700 20,900 11.7
27/09/2021
12.73
 5,305,900 13.64 13.64 12.73 200 95,700 -3.2
24/09/2021
13.64
 5,511,500 13.78 13.88 13.29 2,000 854,600 -29.4
23/09/2021
13.78
 3,354,700 13.78 14.04 13.76 22,200 301,800 -9.8
22/09/2021
13.78
 2,911,100 13.90 14.04 13.70 6,900 124,600 -4.1
21/09/2021
13.90
 4,537,700 14.04 14.04 13.58 1,000 92,100 -3.2
20/09/2021
14.04
 5,145,100 14.12 14.61 14.04 181,400 342,800 -5.9
17/09/2021
14.12
 11,303,900 13.82 14.16 13.44 2,588,500 3,270,900 -22.4
16/09/2021
13.82
 3,657,300 13.98 14.16 13.76 6,500 924,000 -32.2
15/09/2021
13.98
 3,195,100 14.12 14.12 13.88 201,500 158,000 1.5
14/09/2021
14.12
 3,670,500 14.08 14.55 14.08 655,600 347,500 11.1
13/09/2021
14.08
 4,432,300 13.84 14.39 13.86 507,200 232,000 9.8
10/09/2021
13.84
 6,150,900 14.08 14.12 13.80 1,600 1,719,300 -60.4
09/09/2021
14.08
 2,716,900 14.04 14.24 14.00 99,200 317,800 -7.8
08/09/2021
14.04
 4,368,000 13.98 14.20 13.70 297,200 2,000 10.4
07/09/2021
13.98
 7,771,900 14.47 14.55 13.86 38,900 131,400 -3.3
06/09/2021
14.47
 6,951,900 14.83 14.95 14.47 6,000 491,700 -18.0
01/09/2021
14.83
 8,548,600 14.55 15.15 14.39 20,900 217,400 -7.3
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

Chính sách bảo mật | Điều khoản sử dụng |