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)
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
29/05/2019
6.13
 293,070 6.03 6.16 6.01 125,400 43,500 1.5
28/05/2019
6.03
 426,470 6.14 6.16 5.98 68,400 102,220 -0.6
27/05/2019
6.14
 180,500 6.13 6.16 6.08 3,530 3,000 0.0
24/05/2019
6.13
 720,410 6.13 6.19 6.01 30,610 157,610 -2.4
23/05/2019
6.13
 779,960 5.80 6.13 5.78 256,510 206,200 0.9
22/05/2019
5.80
 119,030 5.83 5.86 5.80 0 25,000 -0.4
21/05/2019
5.83
 201,580 5.80 5.90 5.83 28,300 44,000 -0.3
20/05/2019
5.80
 216,940 5.80 5.85 5.80 63,670 191,000 -2.2
17/05/2019
5.80
 254,780 5.90 5.91 5.80 49,020 155,520 -1.9
16/05/2019
5.90
 138,200 5.91 5.95 5.88 0 32,500 -0.6
15/05/2019
5.91
 135,460 5.83 5.91 5.83 1,300 39,420 -0.7
14/05/2019
5.83
 271,900 5.85 5.93 5.78 22,280 77,860 -1.0
13/05/2019
5.85
 121,080 5.91 5.91 5.78 4,000 35,700 -0.6
10/05/2019
5.91
 127,320 5.81 5.93 5.85 350 25,500 -0.4
09/05/2019
5.81
 98,300 5.78 5.91 5.80 0 35,960 -0.6
08/05/2019
5.78
 189,830 5.95 5.95 5.78 12,940 129,480 -2.1
07/05/2019
5.95
 367,380 5.85 5.96 5.75 229,770 173,550 1.0
06/05/2019
5.85
 136,840 6.00 6.00 5.85 0 0 0
03/05/2019
6.00
 283,250 5.96 6.00 5.95 55,680 0 1.0
02/05/2019
5.96
 268,140 5.95 6.00 5.88 146,130 47,920 1.8
26/04/2019
5.95
 139,400 5.96 5.96 5.88 54,060 0 1.0
25/04/2019
5.96
 78,770 5.95 5.98 5.88 33,870 670 0.6
24/04/2019
5.95
 216,350 5.85 5.98 5.85 56,400 0 1.0
23/04/2019
5.85
 473,710 5.63 5.90 5.63 9,570 87,200 -1.4
22/04/2019
5.63
 237,300 5.80 5.81 5.63 6,250 46,380 -0.7
19/04/2019
5.80
 286,000 5.80 5.80 5.73 54,700 0 1.0
18/04/2019
5.80
 360,340 5.96 5.96 5.80 12,760 210 0.2
17/04/2019
5.96
 138,850 5.98 6.01 5.95 150 32,600 -0.6
16/04/2019
5.98
 416,160 6.04 6.04 5.91 49,590 50,020 -0.0
12/04/2019
6.04
 214,390 6.01 6.06 6.00 39,130 100,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |