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)
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
05/05/2020
4.71
 2,616,090 4.78 4.85 4.69 155,480 1,045,190 -12.0
04/05/2020
4.78
 2,696,350 5.03 5.03 4.75 172,160 448,860 -3.9
29/04/2020
5.03
 1,520,640 5.08 5.20 5.01 185,120 757,370 -8.2
28/04/2020
5.08
 1,603,560 4.89 5.10 4.96 250,310 483,780 -3.4
27/04/2020: Cổ tức tiền mặt tỉ lệ: 5%
27/04/2020
4.89
 6,169,550 5.10 5.24 4.80 72,150 2,057,300 -28.0
24/04/2020
5.10
 2,668,200 5.20 5.20 5.03 180,680 700,380 -7.8
23/04/2020
5.20
 2,091,490 5.34 5.42 5.20 6,220 393,720 -6.0
22/04/2020
5.34
 3,461,780 5.03 5.34 4.96 150,150 893,860 -11.4
21/04/2020
5.03
 7,312,460 5.05 5.37 5.01 78,000 700,510 -9.4
20/04/2020
5.05
 4,050,220 4.72 5.05 4.71 98,990 1,938,150 -26.6
17/04/2020
4.72
 2,300,970 4.74 4.84 4.67 55,500 625,770 -8.0
16/04/2020
4.74
 1,947,290 4.81 4.86 4.71 185,600 553,290 -5.2
15/04/2020
4.81
 1,980,480 4.84 4.93 4.81 52,660 535,710 -6.9
14/04/2020
4.84
 2,079,080 4.71 4.88 4.59 82,050 421,090 -4.8
13/04/2020
4.71
 2,779,820 4.66 4.89 4.64 60,070 341,390 -3.9
10/04/2020
4.66
 1,602,940 4.66 4.74 4.55 106,680 251,870 -2.0
09/04/2020
4.66
 3,303,220 4.54 4.81 4.62 143,040 1,136,400 -13.7
08/04/2020
4.54
 2,225,670 4.25 4.54 4.13 64,670 423,000 -4.7
07/04/2020
4.25
 1,802,340 4.37 4.37 4.15 68,130 1,082,230 -12.7
06/04/2020
4.37
 1,343,650 4.21 4.42 4.25 161,980 575,440 -5.3
03/04/2020
4.21
 1,465,460 4.16 4.30 4.16 42,600 554,720 -6.4
01/04/2020
4.16
 1,259,170 3.89 4.16 3.96 16,290 305,330 -3.5
31/03/2020
3.89
 585,260 3.88 4.03 3.88 4,680 239,470 -2.7
30/03/2020
3.88
 1,026,330 3.96 3.98 3.84 6,500 148,330 -1.6
27/03/2020
3.96
 405,990 3.93 4.05 3.91 25,310 65,320 -0.5
26/03/2020
3.93
 331,340 3.94 3.96 3.88 16,100 61,960 -0.5
25/03/2020
3.94
 261,260 3.88 4.01 3.93 15,370 62,940 -0.6
24/03/2020
3.88
 457,940 3.76 3.89 3.76 25,510 95,250 -0.8
23/03/2020
3.76
 918,170 3.98 3.98 3.76 9,250 140,570 -1.5
20/03/2020
3.98
 557,310 4.10 4.15 3.98 31,450 317,200 -3.4
19/03/2020
4.10
 1,086,000 4.03 4.20 3.88 18,250 342,720 -3.9
18/03/2020
4.03
 809,770 3.94 4.13 3.91 1,700 178,330 -2.1
17/03/2020
3.94
 871,600 3.76 3.94 3.64 8,510 204,650 -2.2
16/03/2020
3.76
 574,850 3.86 3.88 3.74 2,260 303,490 -3.4
13/03/2020
3.86
 1,056,700 3.79 3.86 3.54 214,400 269,360 -0.6
12/03/2020
3.79
 2,577,980 4.01 4.01 3.74 517,300 1,386,900 -9.6
11/03/2020
4.01
 1,060,630 4.13 4.15 3.88 15,220 22,420 -0.1
10/03/2020
4.13
 1,173,300 3.94 4.16 3.93 33,470 5,380 0.3
09/03/2020
3.94
 1,185,490 4.23 4.23 3.94 18,420 113,010 -1.1
06/03/2020
4.23
 429,230 4.28 4.30 4.18 2,120 33,560 -0.4
05/03/2020
4.28
 583,400 4.33 4.42 4.28 0 39,280 -0.5
04/03/2020
4.33
 1,332,460 4.21 4.45 4.15 9,140 79,760 -0.9
03/03/2020
4.21
 393,670 4.08 4.21 4.08 7,160 87,000 -1.0
02/03/2020
4.08
 170,650 4.03 4.10 4.03 0 22,710 -0.3
28/02/2020
4.03
 175,940 4.10 4.10 4.01 42,800 29,730 0.2
27/02/2020
4.10
 172,590 4.06 4.10 4.05 12,000 2,000 0.1
26/02/2020
4.06
 143,120 4.05 4.08 4.03 7,790 1,420 0.1
25/02/2020
4.05
 168,850 4.03 4.08 3.99 28,930 100 0.3
24/02/2020
4.03
 380,280 4.21 4.21 4.01 400 5,930 -0.1
21/02/2020
4.21
 219,270 4.30 4.32 4.21 54,550 5,020 0.6
20/02/2020
4.30
 570,380 4.15 4.35 4.11 58,010 7,700 0.6
19/02/2020
4.15
 247,490 4.08 4.15 4.08 21,110 2,000 0.2
18/02/2020
4.08
 204,090 4.05 4.13 4.05 11,400 0 0.1
17/02/2020
4.05
 112,390 4.05 4.10 4.05 22,300 3,730 0.2
14/02/2020
4.05
 200,990 4.08 4.11 4.03 22,530 150 0.3
13/02/2020
4.08
 150,190 4.10 4.11 4.03 13,460 1,140 0.1
12/02/2020
4.10
 313,360 3.98 4.10 3.98 41,900 0 0.5
11/02/2020
3.98
 114,060 3.96 3.99 3.91 12,070 3,220 0.1
10/02/2020
3.96
 133,730 3.99 3.99 3.91 15,920 14,000 0.0
07/02/2020
3.99
 216,040 3.98 4.03 3.93 26,040 1,230 0.3
06/02/2020
3.98
 324,530 3.88 3.99 3.82 45,130 2,750 0.5
05/02/2020
3.88
 373,200 3.93 3.96 3.82 9,260 42,200 -0.4
04/02/2020
3.93
 404,240 3.79 4.01 3.77 6,190 136,110 -1.5
03/02/2020
3.79
 606,680 3.94 3.94 3.67 9,540 42,830 -0.4

Chính sách bảo mật | Điều khoản sử dụng |