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) 		0.60 2.64% 129,872,700 2,363,300 53.6
22.25
25.85
23.60
2 tháng
(2025-12-01) 		0.20 0.87% 173,348,700 2,049,100 45.8
21.95
25.85
23.60
3 tháng
(2025-10-30) 		-0.70 -2.92% 271,642,500 -8,237,700 -203.5
21.95
25.85
23.60
6 tháng
(2025-08-01) 		-0.56 -2.33% 563,472,100 -29,121,000 -718.9
21.95
28.80
23.60
12 tháng
(2025-02-03) 		3.96 20.47% 1,006,581,000 -29,773,980 -670.2
15.41
28.80
23.60
24 tháng
(2024-02-15) 		5.47 30.67% 1,705,109,000 -30,395,425 -673.8
15.41
28.80
23.60
36 tháng
(2023-02-13) 		4.57 24.43% 2,338,155,800 -69,735,953 -2,023.4
14.89
28.80
23.60
60 tháng
(2021-02-23) 		16.68 252% 4,372,383,800 -42,660,414 -403.3
6.47
30.44
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
6.68
 4,090,100 6.27 6.70 6.24 100 131,700 -2.3
17/02/2021
6.27
 1,839,600 6.12 6.31 6.06 73,900 48,500 0.4
09/02/2021
6.12
 1,312,300 6.10 6.14 6.04 28,700 14,000 0.2
08/02/2021
6.10
 1,554,600 6.25 6.29 5.99 3,300 188,500 -2.9
05/02/2021
6.25
 1,462,300 6.12 6.25 6.14 143,800 25,300 1.9
04/02/2021
6.12
 1,470,100 6.12 6.24 6.06 60,900 256,900 -3.1
03/02/2021
6.12
 1,938,200 5.79 6.14 5.87 51,900 82,700 -0.5
02/02/2021
5.79
 3,243,700 5.87 5.87 5.66 57,500 890,500 -12.4
01/02/2021
5.87
 2,078,000 6.08 6.12 5.76 227,600 128,400 1.5
29/01/2021
6.08
 3,089,600 5.93 6.18 5.53 116,500 33,500 1.2
28/01/2021
5.93
 3,168,900 6.37 6.37 5.93 129,800 100,000 0.5
27/01/2021
6.37
 2,288,800 6.75 6.75 6.33 61,200 104,000 -0.7
26/01/2021
6.75
 2,063,200 7.10 7.10 6.73 37,800 174,900 -2.4
25/01/2021: Cổ tức tiền mặt tỉ lệ: 7%
25/01/2021
7.10
 1,515,800 7.10 7.25 7.08 26,600 107,800 -1.5
22/01/2021
7.10
 2,477,900 7.12 7.21 7.04 403,400 86,700 6.1
21/01/2021
7.12
 1,783,900 6.93 7.14 6.90 600 71,500 -1.3
20/01/2021
6.93
 2,156,900 6.91 6.99 6.47 97,700 66,100 0.5
19/01/2021
6.91
 3,352,000 7.43 7.43 6.91 53,800 66,600 -0.2
18/01/2021
7.43
 4,297,400 7.27 7.58 7.25 124,100 20,300 2.1
15/01/2021
7.27
 3,227,700 7.25 7.34 7.19 52,300 71,300 -0.4
14/01/2021
7.25
 2,210,800 7.21 7.28 7.15 71,900 0 1.4
13/01/2021
7.21
 4,866,900 7.21 7.36 7.14 6,300 83,900 -1.5
12/01/2021
7.21
 2,925,800 7.21 7.21 7.12 0 174,200 -3.4
11/01/2021
7.21
 3,042,300 7.14 7.28 7.15 0 104,200 -2.0
08/01/2021
7.14
 3,434,400 7.06 7.21 7.06 132,800 88,800 0.9
07/01/2021
7.06
 3,685,800 6.97 7.08 6.95 68,800 73,600 -0.1
06/01/2021
6.97
 4,503,300 7.04 7.10 6.95 21,900 94,400 -1.4
05/01/2021
7.04
 2,342,100 7.10 7.14 7.03 9,900 5,000 0.1
04/01/2021
7.10
 3,489,700 6.95 7.19 6.95 58,500 9,200 0.9
31/12/2020
6.95
 1,982,190 6.91 6.97 6.90 115,760 43,460 1.4
30/12/2020
6.91
 3,888,910 6.91 7.12 6.90 66,240 70,690 -0.1
29/12/2020
6.91
 3,759,310 6.91 7.03 6.86 89,580 23,400 1.2
28/12/2020
6.91
 2,473,140 6.91 7.03 6.82 38,750 8,000 0.6
25/12/2020
6.91
 3,646,600 6.82 7.03 6.69 8,500 1,550 0.1
24/12/2020
6.82
 4,338,560 6.93 7.10 6.51 15,130 109,850 -1.7
23/12/2020
6.93
 3,412,460 7.23 7.36 6.93 1,700 243,950 -4.7
22/12/2020
7.23
 7,849,440 6.77 7.23 6.73 15,480 26,820 -0.2
21/12/2020
6.77
 3,760,880 6.66 6.84 6.69 34,660 7,920 0.5
18/12/2020
6.66
 3,447,300 6.58 6.66 6.54 1,880 4,870 -0.1
17/12/2020
6.58
 3,434,880 6.66 6.75 6.58 1,760 2,160 -0.0
16/12/2020
6.66
 2,820,700 6.66 6.77 6.64 6,700 478,210 -8.5
15/12/2020
6.66
 6,257,370 6.60 6.84 6.54 142,850 435,720 -5.3
14/12/2020
6.60
 2,729,010 6.60 6.66 6.56 4,040 130 0.1
11/12/2020
6.60
 3,295,350 6.56 6.60 6.36 338,890 0 6.0
10/12/2020
6.56
 3,549,010 6.64 6.73 6.54 149,780 0 2.7
09/12/2020
6.64
 3,497,880 6.71 6.73 6.60 82,690 250,110 -3.0
08/12/2020
6.71
 10,265,090 6.41 6.71 6.45 313,440 340,730 -0.4
07/12/2020
6.41
 1,904,340 6.38 6.45 6.38 171,150 10,000 2.8
04/12/2020
6.38
 2,333,940 6.40 6.47 6.36 15,000 92,510 -1.3
03/12/2020
6.40
 1,506,670 6.36 6.40 6.34 331,420 20,250 5.4
02/12/2020
6.36
 2,314,690 6.34 6.45 6.30 455,540 33,500 7.3
01/12/2020
6.34
 2,315,280 6.34 6.36 6.21 100,600 102,600 -0.0
30/11/2020
6.34
 1,624,000 6.43 6.43 6.32 500 66,760 -1.1
27/11/2020
6.43
 1,012,000 6.40 6.43 6.38 143,830 41,280 1.8
26/11/2020
6.40
 1,223,680 6.43 6.45 6.36 8,540 57,180 -0.8
25/11/2020
6.43
 1,752,370 6.54 6.56 6.41 2,710 19,510 -0.3
24/11/2020
6.54
 3,886,880 6.34 6.54 6.32 1,208,350 111,510 19.1
23/11/2020
6.34
 1,846,000 6.36 6.41 6.32 34,300 1,590 0.6
20/11/2020
6.36
 2,411,810 6.40 6.43 6.34 20,520 287,270 -4.6
19/11/2020
6.40
 2,159,800 6.41 6.47 6.36 93,790 4,000 1.6
18/11/2020
6.41
 4,251,600 6.51 6.51 6.41 123,800 0 2.2
17/11/2020
6.51
 2,956,680 6.47 6.53 6.41 356,690 3,800 6.2
16/11/2020
6.47
 3,446,640 6.58 6.60 6.43 62,960 51,010 0.2
13/11/2020
6.58
 5,159,630 6.53 6.73 6.47 106,970 146,870 -0.7
12/11/2020
6.53
 2,939,880 6.43 6.54 6.32 158,890 23,120 2.4

Chính sách bảo mật | Điều khoản sử dụng |