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)
23/09/2020
6.16
 2,689,570 6.14 6.19 6.12 520,700 0 8.7
22/09/2020
6.14
 2,652,130 6.06 6.21 5.97 192,380 500 3.2
21/09/2020
6.06
 6,257,410 6.25 6.27 6.05 14,870 63,770 -0.8
18/09/2020
6.25
 2,316,090 6.23 6.27 6.21 167,540 0 2.8
17/09/2020
6.23
 2,302,160 6.25 6.29 6.19 56,450 800 0.9
16/09/2020
6.25
 3,399,870 6.32 6.32 6.21 51,880 0 0.9
15/09/2020
6.32
 3,393,940 6.34 6.45 6.30 444,280 51,700 6.8
14/09/2020
6.34
 4,446,480 6.23 6.36 6.23 1,514,810 2,500 25.8
11/09/2020
6.23
 2,560,200 6.23 6.38 6.16 43,980 30,000 0.2
10/09/2020
6.23
 2,423,220 6.27 6.34 6.21 15,380 143,240 -2.2
09/09/2020
6.27
 5,604,600 6.01 6.27 5.93 122,380 80 2.0
08/09/2020
6.01
 2,604,730 5.93 6.08 5.92 414,660 5,000 6.6
07/09/2020
5.93
 3,921,790 5.93 6.16 5.93 82,460 48,370 0.6
04/09/2020
5.93
 2,903,650 5.99 5.99 5.84 156,260 287,270 -2.1
03/09/2020
5.99
 3,154,350 6.12 6.16 5.95 14,120 540,220 -8.6
01/09/2020
6.12
 2,088,800 6.10 6.14 6.06 42,350 10,770 0.5
31/08/2020
6.10
 5,730,320 5.82 6.23 5.77 152,400 159,720 -0.1
28/08/2020
5.82
 3,981,400 5.92 5.97 5.82 51,100 152,410 -1.6
27/08/2020
5.92
 3,063,130 5.92 6.06 5.88 61,880 65,650 -0.1
26/08/2020
5.92
 5,306,620 5.77 5.95 5.73 165,820 191,710 -0.4
25/08/2020
5.77
 4,271,140 5.86 5.93 5.75 22,750 213,230 -3.0
24/08/2020
5.86
 6,231,560 5.69 5.99 5.80 91,670 167,030 -1.2
21/08/2020
5.69
 13,078,230 5.32 5.69 5.34 555,670 18,520 8.1
20/08/2020
5.32
 2,422,930 5.31 5.34 5.25 650,710 113,860 7.7
19/08/2020
5.31
 3,536,880 5.27 5.34 5.25 292,680 28,450 3.8
18/08/2020
5.27
 2,330,360 5.19 5.29 5.21 758,660 12,510 10.6
17/08/2020
5.19
 1,468,440 5.18 5.21 5.12 11,210 104,570 -1.3
14/08/2020
5.18
 2,606,540 5.31 5.31 5.16 85,010 377,960 -4.2
13/08/2020
5.31
 5,666,410 5.10 5.34 5.12 423,670 46,710 5.3
12/08/2020
5.10
 1,904,270 5.19 5.23 5.10 100 163,370 -2.3
11/08/2020
5.19
 4,241,480 5.05 5.23 5.01 816,170 68,970 10.3
10/08/2020
5.05
 2,367,340 5.01 5.10 5.03 69,200 19,850 0.7
07/08/2020
5.01
 1,729,860 5.03 5.10 5.01 70,630 82,760 -0.2
06/08/2020
5.03
 1,511,120 5.10 5.10 5.03 8,260 16,590 -0.1
05/08/2020: Cổ tức tiền mặt tỉ lệ: 7%
05/08/2020
5.10
 2,775,350 5.03 5.16 5.03 29,380 2,970 0.4
04/08/2020
5.03
 3,088,220 4.98 5.05 4.96 29,880 442,330 -5.9
03/08/2020
4.98
 2,076,880 4.80 4.99 4.84 72,060 9,850 0.9
31/07/2020
4.80
 1,439,080 4.82 4.87 4.71 830 266,530 -3.6
30/07/2020
4.82
 1,444,480 4.78 4.91 4.78 36,500 95,410 -0.8
29/07/2020
4.78
 2,693,800 4.96 4.96 4.66 36,500 95,410 -0.8
28/07/2020
4.96
 2,488,040 4.68 4.99 4.73 167,760 4,240 2.3
27/07/2020
4.68
 5,665,380 5.01 5.01 4.68 56,010 68,130 -0.2
24/07/2020
5.01
 4,038,360 5.22 5.22 4.87 31,600 152,810 -1.7
23/07/2020
5.22
 1,318,400 5.26 5.27 5.15 7,600 91,570 -1.2
22/07/2020
5.26
 3,907,150 5.15 5.33 5.19 25,200 101,040 -1.1
21/07/2020
5.15
 2,366,640 5.06 5.19 5.06 1,900 64,870 -0.9
20/07/2020
5.06
 1,512,120 5.13 5.17 5.06 84,300 114,620 -0.4
17/07/2020
5.13
 1,704,340 5.19 5.22 5.13 30,970 114,800 -1.2
16/07/2020
5.19
 1,444,960 5.17 5.24 5.15 160,000 53,310 1.6
15/07/2020
5.17
 2,195,480 5.24 5.31 5.17 1,500 240,860 -3.6
14/07/2020
5.24
 1,854,230 5.15 5.26 5.13 210 28,990 -0.4
13/07/2020
5.15
 1,878,320 5.15 5.24 5.13 46,000 101,020 -0.8
10/07/2020
5.15
 2,521,320 5.13 5.26 5.10 31,780 220,000 -2.8
09/07/2020
5.13
 1,487,460 5.08 5.13 5.08 5,000 23,400 -0.3
08/07/2020
5.08
 1,375,260 5.05 5.15 5.01 26,000 123,430 -1.4
07/07/2020
5.05
 2,239,960 5.12 5.17 5.05 20,600 479,680 -6.7
06/07/2020
5.12
 1,585,170 5.05 5.15 5.05 44,580 361,210 -4.6
03/07/2020
5.05
 1,331,860 5.03 5.08 5.03 193,370 325,960 -1.9
02/07/2020
5.03
 1,517,700 5.06 5.08 4.94 8,500 394,570 -5.5
01/07/2020
5.06
 1,345,930 4.92 5.10 4.92 56,430 35,680 0.3
30/06/2020
4.92
 3,015,790 5.03 5.12 4.85 194,300 407,130 -3.0
29/06/2020
5.03
 3,694,090 5.20 5.20 4.96 422,200 120,950 4.3
26/06/2020
5.20
 2,548,920 5.36 5.43 5.17 33,550 238,820 -3.1
25/06/2020
5.36
 3,777,280 5.27 5.43 5.17 116,400 27,220 1.3
24/06/2020
5.27
 3,234,460 5.38 5.45 5.24 274,670 74,860 3.0
23/06/2020
5.38
 5,608,660 5.40 5.56 5.26 268,500 238,100 0.4
22/06/2020
5.40
 8,819,740 5.05 5.40 5.08 992,100 37,050 14.2
19/06/2020
5.05
 1,992,290 4.96 5.08 4.96 85,920 30,000 0.8
18/06/2020
4.96
 1,633,880 4.92 5.03 4.87 42,900 459,120 -5.9
17/06/2020
4.92
 1,783,170 5.03 5.05 4.89 14,660 234,910 -1.5
16/06/2020
5.03
 3,429,930 4.84 5.08 4.84 145,290 530,160 -5.4
15/06/2020
4.84
 3,451,540 5.01 5.06 4.78 30,880 272,170 -3.4
12/06/2020
5.01
 3,830,890 4.92 5.05 4.80 610 252,100 -3.5
11/06/2020
4.92
 6,437,700 5.26 5.42 4.92 26,620 367,390 -5.0
10/06/2020
5.26
 3,546,900 5.22 5.31 5.13 49,060 310,520 -3.9
09/06/2020
5.22
 3,878,210 5.19 5.29 5.17 1,200 41,730 -0.6
08/06/2020
5.19
 5,604,850 5.22 5.33 5.17 128,270 872,550 -11.1
05/06/2020
5.22
 2,600,560 5.13 5.26 5.12 185,670 283,260 -1.4
04/06/2020
5.13
 3,482,410 5.15 5.19 5.08 217,490 823,210 -8.9
03/06/2020
5.15
 3,381,930 5.06 5.15 5.03 125,210 695,640 -8.2
02/06/2020
5.06
 4,314,070 5.29 5.31 5.06 130,000 666,570 -8.0
01/06/2020
5.29
 3,311,060 5.20 5.40 5.20 131,870 235,900 -1.6
29/05/2020
5.20
 1,924,780 5.24 5.31 5.20 60,080 407,590 -5.2
28/05/2020
5.24
 3,472,090 5.24 5.34 5.17 271,800 31,990 3.6
27/05/2020
5.24
 5,350,350 5.29 5.50 5.24 157,640 99,340 0.9
26/05/2020
5.29
 3,081,230 5.38 5.42 5.26 3,400 68,890 -1.0
25/05/2020
5.38
 6,977,860 5.10 5.45 5.12 220,560 113,210 1.6
22/05/2020
5.10
 4,124,110 4.96 5.17 4.92 56,960 3,440 0.8
21/05/2020
4.96
 2,199,500 5.01 5.06 4.96 22,620 365,550 -4.9
20/05/2020
5.01
 5,573,910 4.80 5.08 4.76 122,140 1,823,330 -23.9
19/05/2020
4.80
 2,046,710 4.82 4.91 4.80 55,070 826,780 -10.6
18/05/2020
4.82
 2,594,900 4.80 4.85 4.71 87,600 917,090 -11.3
15/05/2020
4.80
 4,457,340 4.94 4.98 4.80 268,710 1,693,990 -19.7
14/05/2020
4.94
 2,626,800 5.10 5.10 4.94 405,670 1,000,690 -8.5
13/05/2020
5.10
 2,369,590 5.19 5.19 5.03 74,060 613,660 -7.9
12/05/2020
5.19
 4,958,340 4.87 5.19 4.87 299,880 1,534,650 -17.9
11/05/2020
4.87
 2,108,920 4.85 4.92 4.82 34,360 592,500 -7.7
08/05/2020
4.85
 3,134,380 4.89 4.94 4.85 190,470 871,870 -9.5
07/05/2020
4.89
 1,297,920 4.91 4.96 4.87 161,600 336,460 -2.4
06/05/2020
4.91
 1,757,070 4.71 4.91 4.75 349,570 539,280 -2.6

Chính sách bảo mật | Điều khoản sử dụng |