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)
14/12/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |