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

23
0.35
(1.55%)
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
(2026-06-29) 		-0.35 -1.52% 72,688,600 -3,495,865 0
22.05
24.40
23
2 tháng
(2026-06-01) 		-3 -11.70% 126,998,800 -10,411,005 0
22.05
25.65
23
3 tháng
(2026-05-04) 		-3.40 -13.05% 198,536,100 -14,910,152 0
22.05
28.15
23
6 tháng
(2026-01-30) 		-1.30 -5.43% 754,675,800 -6,218,031 377.0
22.05
34
23
12 tháng
(2025-08-04) 		-1.47 -6.08% 1,320,464,200 -36,060,931 -363.5
21.95
34
23
24 tháng
(2024-08-08) 		4.43 24.29% 2,077,806,900 -32,580,523 -152.6
15.41
34
23
36 tháng
(2023-08-14) 		2.76 13.89% 2,812,733,000 -62,141,256 -1,188.3
14.89
34
23
60 tháng
(2021-08-24) 		8.65 61.80% 4,779,021,900 -45,436,445 198.3
12.73
34
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |