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

30.75
2
(6.96%)
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
(2026-02-23) 		3.35 13.19% 314,246,800 2,884,900 75.6
25.40
34
30.75
2 tháng
(2026-01-19) 		4.55 18.80% 443,828,500 9,696,000 244.4
23
34
30.75
3 tháng
(2025-12-18) 		6.50 29.21% 531,817,600 12,313,100 304.8
22.10
34
30.75
6 tháng
(2025-09-19) 		2.95 11.43% 783,177,700 -11,307,800 -276.4
21.95
34
30.75
12 tháng
(2025-03-24) 		9.27 47.59% 1,276,481,600 -21,388,951 -472.0
15.41
34
30.75
24 tháng
(2024-03-28) 		9.74 51.23% 1,997,241,200 -19,040,765 -368.4
15.41
34
30.75
36 tháng
(2023-04-03) 		12.14 73.06% 2,676,634,400 -57,999,893 -1,694.3
14.89
34
30.75
60 tháng
(2021-04-13) 		21.11 276.49% 4,670,383,900 -39,840,914 -292.3
6.98
34
30.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2019
5.03
 534,700 5.13 5.20 5.03 2,110 8,370 -0.1
16/10/2019
5.13
 454,170 5.20 5.23 5.10 60,400 9,030 0.8
15/10/2019
5.20
 1,247,170 4.96 5.20 4.93 186,890 530 2.8
14/10/2019
4.96
 232,400 4.91 5.00 4.91 73,320 3,500 1.0
11/10/2019
4.91
 228,830 4.91 4.98 4.89 59,700 370 0.9
10/10/2019
4.91
 469,380 5.01 5.03 4.91 116,350 370 1.7
09/10/2019
5.01
 494,870 4.96 5.03 4.88 166,750 0 2.4
08/10/2019
4.96
 723,160 4.83 4.96 4.78 104,080 81,930 0.3
07/10/2019
4.83
 593,390 4.81 4.88 4.79 4,200 18,650 -0.2
04/10/2019
4.81
 1,179,420 4.57 4.83 4.55 12,000 20,020 -0.1
03/10/2019
4.57
 277,460 4.52 4.57 4.49 44,500 0 0.6
02/10/2019
4.52
 569,220 4.61 4.61 4.52 216,060 355,480 -1.9
01/10/2019
4.61
 274,320 4.54 4.61 4.52 60,770 82,000 -0.3
30/09/2019
4.54
 496,130 4.61 4.64 4.52 109,200 261,260 -2.0
27/09/2019
4.61
 380,470 4.62 4.64 4.59 271,790 392,280 -1.6
26/09/2019
4.62
 966,230 4.44 4.62 4.44 17,740 350,020 -4.5
25/09/2019
4.44
 199,170 4.44 4.47 4.44 50,020 86,960 -0.5
24/09/2019
4.44
 217,440 4.47 4.50 4.44 49,300 61,220 -0.2
23/09/2019
4.47
 134,100 4.52 4.54 4.47 43,410 41,330 0.0
20/09/2019
4.52
 246,120 4.47 4.54 4.47 7,730 83,600 -1.0
19/09/2019
4.47
 167,040 4.49 4.50 4.47 0 83,300 -1.1
18/09/2019
4.49
 327,120 4.42 4.52 4.44 1,459,241 1,568,041 -1.4
17/09/2019
4.42
 205,920 4.44 4.44 4.42 245,000 263,810 -0.2
16/09/2019
4.44
 461,000 4.42 4.45 4.40 182,730 350,010 -2.2
13/09/2019
4.42
 254,330 4.40 4.44 4.40 3,000 180,000 -2.3
12/09/2019
4.40
 469,320 4.33 4.44 4.37 200 287,340 -3.7
11/09/2019
4.33
 482,000 4.49 4.52 4.28 5,000 160,740 -2.0
10/09/2019
4.49
 346,930 4.54 4.55 4.49 5,050 154,000 -2.0
09/09/2019
4.54
 246,300 4.54 4.59 4.54 78,970 108,980 -0.4
06/09/2019
4.54
 324,510 4.59 4.61 4.54 96,000 66,490 0.4
05/09/2019
4.59
 291,640 4.64 4.64 4.57 91,700 52,850 0.5
04/09/2019
4.64
 257,430 4.64 4.64 4.59 150,000 66,130 1.1
03/09/2019
4.64
 274,860 4.66 4.66 4.59 196,750 68,600 1.7
30/08/2019
4.66
 426,770 4.57 4.66 4.57 120,100 106,720 0.2
29/08/2019
4.57
 242,740 4.50 4.57 4.50 24,140 850 0.3
28/08/2019
4.50
 650,140 4.57 4.59 4.49 87,020 204,600 -1.6
27/08/2019
4.57
 537,660 4.62 4.66 4.57 94,650 297,890 -2.7
26/08/2019
4.62
 692,800 4.71 4.71 4.59 87,500 187,970 -1.4
23/08/2019
4.71
 352,360 4.64 4.72 4.64 6,400 211,380 -2.8
22/08/2019
4.64
 487,350 4.64 4.72 4.61 86,760 204,150 -1.6
21/08/2019
4.64
 375,510 4.67 4.69 4.64 99,550 178,970 -1.1
20/08/2019
4.67
 392,900 4.67 4.72 4.66 92,900 173,440 -1.1
19/08/2019
4.67
 316,080 4.69 4.79 4.67 151,020 221,780 -1.0
16/08/2019
4.69
 432,780 4.71 4.76 4.66 112,870 332,730 -3.0
15/08/2019
4.71
 374,460 4.71 4.72 4.67 102,620 232,260 -1.8
14/08/2019
4.71
 545,760 4.76 4.84 4.71 106,090 346,090 -3.4
13/08/2019
4.76
 679,260 4.89 4.89 4.76 307,320 358,940 -0.7
12/08/2019
4.89
 359,900 4.78 4.89 4.74 262,320 295,210 -0.5
09/08/2019
4.78
 539,440 4.67 4.84 4.67 1,000 306,920 -4.3
08/08/2019
4.67
 560,900 4.61 4.69 4.57 17,590 278,470 -3.6
07/08/2019
4.61
 253,780 4.64 4.66 4.61 1,000 60,480 -0.8
06/08/2019
4.64
 264,100 4.64 4.67 4.55 2,010 112,530 -1.5
05/08/2019
4.64
 576,630 4.76 4.76 4.62 18,600 287,820 -3.7
02/08/2019
4.76
 511,540 4.88 4.88 4.74 5,000 275,810 -3.8
01/08/2019
4.88
 261,860 4.89 4.96 4.88 4,800 102,630 -1.4
31/07/2019
4.89
 270,530 4.93 4.96 4.83 13,290 69,510 -0.8
30/07/2019
4.93
 400,860 5.06 5.06 4.93 600 100,000 -1.5
29/07/2019
5.06
 297,450 5.00 5.12 5.03 200 110,980 -1.7
26/07/2019
5.00
 319,660 5.06 5.10 5.00 100 122,540 -1.8
25/07/2019
5.06
 144,870 5.10 5.13 5.06 9,000 0 0.1
24/07/2019
5.10
 284,980 5.13 5.17 5.08 11,990 450 0.2
23/07/2019
5.13
 315,400 5.15 5.18 5.13 640 14,730 -0.2
22/07/2019
5.15
 212,360 5.15 5.20 5.13 7,560 16,730 -0.1
19/07/2019
5.15
 407,720 5.17 5.20 5.15 13,300 75,430 -0.9
18/07/2019
5.17
 151,460 5.20 5.20 5.15 120 4,240 -0.1
17/07/2019
5.20
 307,260 5.22 5.25 5.18 0 47,330 -0.7
16/07/2019
5.22
 290,140 5.22 5.27 5.20 510 62,910 -1.0
15/07/2019
5.22
 495,720 5.25 5.25 5.22 220 114,420 -1.8
12/07/2019
5.25
 451,710 5.27 5.30 5.25 17,100 107,940 -1.4
11/07/2019
5.27
 369,600 5.32 5.35 5.27 26,150 85,000 -0.9
10/07/2019
5.32
 385,470 5.27 5.35 5.27 43,860 97,800 -0.8
09/07/2019
5.27
 461,940 5.25 5.30 5.23 0 111,100 -1.7
08/07/2019
5.25
 658,990 5.25 5.27 5.20 1,020 152,720 -2.3
05/07/2019
5.25
 487,520 5.30 5.32 5.23 14,600 47,120 -0.5
04/07/2019
5.30
 469,950 5.18 5.30 5.18 250 32,860 -0.5
03/07/2019
5.18
 381,370 5.29 5.29 5.18 9,420 0 0.1
02/07/2019
5.29
 536,810 5.37 5.37 5.25 32,130 0 0.5
01/07/2019
5.37
 626,660 5.15 5.37 5.17 100 3,240 -0.0
28/06/2019
5.15
 961,810 5.10 5.17 5.00 76,510 375,040 -4.5
27/06/2019
5.10
 2,126,990 5.32 5.34 4.98 11,550 348,580 -5.1
26/06/2019
5.32
 1,411,060 5.47 5.47 5.32 7,800 350,000 -5.4
25/06/2019
5.47
 532,780 5.54 5.54 5.46 99,994 446,394 -5.6
24/06/2019
5.54
 399,080 5.44 5.57 5.46 5,900 300,000 -4.8
21/06/2019
5.44
 6,145,890 5.54 5.54 5.42 347,430 6,011,940 -90.8
20/06/2019
5.54
 1,328,720 5.52 5.57 5.51 370,930 770,690 -6.5
19/06/2019
5.52
 432,050 5.63 5.64 5.52 37,460 91,600 -0.9
18/06/2019
5.63
 115,500 5.61 5.66 5.59 3,540 900 0.0
17/06/2019
5.61
 471,760 5.83 5.83 5.59 2,530 51,920 -0.8
14/06/2019
5.83
 285,710 5.90 5.95 5.78 60,040 57,560 0.0
13/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
13/06/2019
5.90
 944,940 5.85 5.98 5.85 14,420 542,040 -9.1
12/06/2019
5.85
 798,250 5.88 5.96 5.76 18,420 242,150 -4.0
11/06/2019
5.88
 169,120 6.01 6.01 5.88 12,220 9,680 0.0
10/06/2019
6.01
 283,670 5.96 6.04 5.91 28,600 41,350 -0.2
07/06/2019
5.96
 124,440 5.95 6.00 5.91 12,010 55,870 -0.8
06/06/2019
5.95
 191,910 6.01 6.04 5.85 60 72,210 -1.3
05/06/2019
6.01
 380,980 5.90 6.04 5.95 208,450 139,710 1.3
04/06/2019
5.90
 338,540 5.95 6.01 5.81 80,010 114,620 -0.6
03/06/2019
5.95
 696,080 5.90 6.03 5.81 384,750 224,570 2.9
31/05/2019
5.90
 607,600 6.03 6.13 5.90 223,910 379,790 -2.8
30/05/2019
6.03
 241,650 6.13 6.14 6.03 102,450 140,680 -0.7

Chính sách bảo mật | Điều khoản sử dụng |