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)
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
11/11/2020
6.43
 2,815,470 6.45 6.51 6.40 472,710 2,610 8.2
10/11/2020
6.45
 4,411,150 6.56 6.56 6.38 352,980 95,000 4.5
09/11/2020
6.56
 5,108,120 6.34 6.62 6.38 541,670 150,360 6.8
06/11/2020
6.34
 1,756,660 6.32 6.41 6.27 331,930 77,810 4.3
05/11/2020
6.32
 4,146,270 6.29 6.49 6.27 176,820 52,130 2.2
04/11/2020
6.29
 1,027,070 6.29 6.34 6.21 500 3,880 -0.1
03/11/2020
6.29
 1,633,200 6.34 6.34 6.25 319,500 412,960 -1.6
02/11/2020
6.34
 3,124,640 6.01 6.36 6.08 639,530 20,000 10.6
30/10/2020
6.01
 1,318,960 5.88 6.03 5.92 370,120 427,690 -0.9
29/10/2020
5.88
 2,240,880 5.92 6.03 5.84 26,910 29,040 -0.0
28/10/2020
5.92
 3,140,770 6.21 6.21 5.92 10,500 218,150 -3.4
27/10/2020
6.21
 1,617,260 6.27 6.27 6.21 200,000 21,600 3.0
26/10/2020
6.27
 1,381,570 6.36 6.40 6.27 100 18,100 -0.3
23/10/2020
6.36
 2,186,110 6.27 6.43 6.30 0 46,050 -0.8
22/10/2020
6.27
 854,420 6.27 6.29 6.21 4,500 89,800 -1.4
21/10/2020
6.27
 2,423,220 6.32 6.41 6.27 9,950 15,010 -0.1
20/10/2020
6.32
 1,573,100 6.23 6.36 6.21 818,130 3,400 13.9
19/10/2020
6.23
 1,882,060 6.29 6.34 6.23 4,630 373,640 -6.2
16/10/2020
6.29
 2,184,250 6.32 6.45 6.23 52,250 439,290 -6.6
15/10/2020
6.32
 2,235,330 6.23 6.40 6.16 52,280 10 0.9
14/10/2020
6.23
 3,203,490 6.32 6.38 6.17 59,950 1,157,620 -18.7
13/10/2020
6.32
 2,235,410 6.36 6.38 6.29 95,050 14,200 1.4
12/10/2020
6.36
 2,253,890 6.43 6.54 6.36 452,000 463,410 -0.2
09/10/2020
6.43
 2,300,460 6.51 6.56 6.41 178,010 532,250 -6.2
08/10/2020
6.51
 5,228,360 6.30 6.56 6.32 943,550 0 16.5
07/10/2020
6.30
 2,367,880 6.34 6.41 6.29 53,730 0 0.9
06/10/2020
6.34
 2,029,420 6.40 6.47 6.32 30,000 33,540 -0.1
05/10/2020
6.40
 2,539,610 6.38 6.49 6.36 60,850 484,460 -7.3
02/10/2020
6.38
 6,038,760 6.58 6.60 6.14 156,130 1,071,820 -15.9
01/10/2020
6.58
 3,095,040 6.58 6.64 6.54 483,000 74,700 7.3
30/09/2020
6.58
 4,360,380 6.38 6.64 6.34 133,420 243,750 -1.9
29/09/2020
6.38
 4,524,490 6.51 6.69 6.36 13,060 170,830 -2.8
28/09/2020
6.51
 6,452,610 6.19 6.56 6.23 406,960 8,000 6.9
25/09/2020
6.19
 2,014,630 6.19 6.21 6.14 799,390 40,300 12.6
24/09/2020
6.19
 1,881,000 6.16 6.19 6.10 330,530 320 5.5

Chính sách bảo mật | Điều khoản sử dụng |