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)
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
31/01/2020
3.94
 1,236,470 4.23 4.25 3.94 252,320 139,260 1.3
30/01/2020
4.23
 387,190 4.28 4.28 4.23 3,000 82,640 -1.0
22/01/2020
4.28
 282,360 4.30 4.33 4.25 310,330 324,000 -0.2
21/01/2020
4.30
 268,570 4.28 4.32 4.23 74,420 69,000 0.1
20/01/2020
4.28
 239,160 4.25 4.32 4.23 5,000 56,100 -0.6
17/01/2020
4.25
 142,700 4.25 4.27 4.21 0 28,170 -0.4
16/01/2020
4.25
 305,870 4.33 4.35 4.25 12,530 24,090 -0.1
15/01/2020
4.33
 279,990 4.35 4.42 4.30 125,510 83,240 0.5
14/01/2020
4.35
 427,120 4.38 4.42 4.32 231,020 113,090 1.5
13/01/2020
4.38
 233,240 4.33 4.42 4.35 160,960 55,710 1.4
10/01/2020
4.33
 121,630 4.42 4.42 4.32 2,500 30,410 -0.4
09/01/2020
4.42
 109,420 4.25 4.42 4.25 9,570 11,100 -0.0
08/01/2020
4.25
 308,760 4.27 4.30 4.20 6,180 54,810 -0.6
07/01/2020
4.27
 256,060 4.32 4.32 4.27 9,140 63,610 -0.7
06/01/2020
4.32
 334,320 4.35 4.35 4.32 16,800 118,230 -1.3
03/01/2020
4.35
 379,590 4.40 4.45 4.33 31,940 60,520 -0.4
02/01/2020
4.40
 285,280 4.40 4.45 4.37 53,600 102,700 -0.6
31/12/2019
4.40
 210,190 4.44 4.47 4.40 39,140 74,330 -0.5
30/12/2019
4.44
 391,190 4.49 4.49 4.40 142,750 183,880 -0.5
27/12/2019
4.49
 299,540 4.54 4.54 4.45 145,600 103,000 0.6
26/12/2019
4.54
 314,600 4.55 4.55 4.45 104,940 144,740 -0.5
25/12/2019
4.55
 109,800 4.57 4.57 4.52 25,480 5,600 0.3
24/12/2019
4.57
 273,110 4.42 4.57 4.45 61,390 105,970 -0.6
23/12/2019
4.42
 254,960 4.40 4.44 4.38 51,400 161,310 -1.4
20/12/2019
4.40
 209,760 4.38 4.44 4.38 15,860 105,850 -1.2
19/12/2019
4.38
 313,000 4.49 4.49 4.38 86,000 153,310 -0.9
18/12/2019
4.49
 214,050 4.57 4.57 4.47 120,520 109,340 0.1
17/12/2019
4.57
 258,090 4.59 4.64 4.57 78,150 32,990 0.6
16/12/2019
4.59
 176,560 4.52 4.59 4.52 32,170 42,790 -0.1
13/12/2019
4.52
 311,070 4.49 4.55 4.49 204,980 109,010 1.3
12/12/2019
4.49
 174,910 4.49 4.49 4.40 61,470 92,500 -0.4
11/12/2019
4.49
 127,350 4.45 4.52 4.40 48,610 47,490 0.0
10/12/2019
4.45
 160,530 4.55 4.57 4.45 52,320 65,220 -0.2
09/12/2019
4.55
 465,740 4.45 4.62 4.45 156,510 173,690 -0.2
06/12/2019
4.45
 130,040 4.35 4.45 4.33 28,800 20,020 0.1
05/12/2019
4.35
 109,340 4.35 4.38 4.35 14,000 21,320 -0.1

Chính sách bảo mật | Điều khoản sử dụng |