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)
11/04/2019
6.01
 138,330 6.01 6.11 6.00 30,370 17,500 0.2
10/04/2019
6.01
 350,220 6.14 6.14 6.01 19,690 85,620 -1.2
09/04/2019
6.14
 210,460 6.26 6.28 6.14 15,780 60,000 -0.8
08/04/2019
6.26
 184,270 6.14 6.31 6.14 39,090 0 0.7
05/04/2019
6.14
 312,790 6.21 6.21 6.11 1,370 195,000 -3.6
04/04/2019
6.21
 540,170 6.34 6.34 6.18 31,330 236,200 -3.9
03/04/2019
6.34
 159,210 6.36 6.38 6.33 24,020 21,090 0.1
02/04/2019
6.36
 110,820 6.46 6.46 6.34 600 5,910 -0.1
01/04/2019
6.46
 185,990 6.47 6.47 6.36 23,250 17,400 0.1
29/03/2019
6.47
 529,750 6.36 6.47 6.34 200,430 112,100 1.7
28/03/2019
6.36
 543,230 6.54 6.56 6.31 136,610 14,950 2.4
27/03/2019
6.54
 114,070 6.56 6.57 6.52 50 12,150 -0.2
26/03/2019
6.56
 226,520 6.54 6.56 6.51 8,090 410 0.2
25/03/2019
6.54
 599,930 6.61 6.61 6.47 121,900 2,230 2.4
22/03/2019
6.61
 228,440 6.61 6.67 6.57 57,210 1,450 1.1
21/03/2019
6.61
 323,220 6.67 6.71 6.54 23,940 48,410 -0.5
20/03/2019
6.67
 268,210 6.62 6.67 6.59 80,970 43,200 0.8
19/03/2019
6.62
 517,420 6.75 6.75 6.59 130 149,880 -3.0
18/03/2019
6.75
 437,670 6.66 6.77 6.67 1,020 133,260 -2.7
15/03/2019
6.66
 471,830 6.74 6.79 6.66 210 248,680 -5.0
14/03/2019
6.74
 325,250 6.77 6.80 6.74 28,330 111,740 -1.7
13/03/2019
6.77
 405,210 6.85 6.90 6.77 47,740 173,570 -2.6
12/03/2019
6.85
 334,680 6.74 6.85 6.74 111,010 51,340 1.2
11/03/2019
6.74
 249,210 6.74 6.79 6.72 120,770 55,120 1.3
08/03/2019
6.74
 271,050 6.80 6.80 6.71 65,310 6,400 1.2
07/03/2019
6.80
 410,470 6.90 6.92 6.77 55,960 0 1.2
06/03/2019
6.90
 122,570 6.87 6.90 6.82 41,840 100 0.9
05/03/2019
6.87
 533,880 6.75 6.87 6.74 125,620 3,740 2.5
04/03/2019
6.75
 458,130 6.75 6.80 6.71 54,670 0 1.1
01/03/2019
6.75
 169,600 6.74 6.87 6.72 480 0 0.0
28/02/2019
6.74
 496,750 6.74 6.89 6.74 133,890 61,370 1.5
27/02/2019: Cổ tức tiền mặt tỉ lệ: 5%
27/02/2019
6.74
 622,870 6.72 6.82 6.72 59,550 0 1.2
26/02/2019
6.72
 581,280 6.77 6.83 6.67 67,960 389,150 -6.7
25/02/2019
6.77
 510,760 6.74 6.96 6.74 49,340 263,370 -4.5
22/02/2019
6.74
 1,910,900 7.06 7.06 6.69 27,640 590,800 -11.8
21/02/2019
7.06
 1,295,960 7.38 7.38 6.90 76,210 153,200 -1.7
20/02/2019
7.38
 591,800 7.38 7.42 7.33 403,670 147,570 5.9
19/02/2019
7.38
 1,193,410 7.32 7.51 7.32 592,290 277,580 7.2
18/02/2019
7.32
 770,710 7.42 7.42 7.30 559,040 462,080 2.2
15/02/2019
7.42
 1,027,640 7.51 7.51 7.38 685,910 640,630 1.0
14/02/2019
7.51
 656,110 7.56 7.64 7.51 469,350 99,740 8.7
13/02/2019
7.56
 1,422,570 7.29 7.61 7.32 427,980 320,650 2.6
12/02/2019
7.29
 753,200 7.27 7.29 7.22 545,730 455,970 2.0
11/02/2019
7.27
 368,970 7.22 7.29 7.19 392,180 241,050 3.4
01/02/2019
7.22
 357,420 7.32 7.32 7.19 993,090 742,500 5.6
31/01/2019
7.32
 695,140 7.32 7.42 7.29 952,450 578,980 8.5
30/01/2019
7.32
 138,830 7.38 7.38 7.25 90,870 19,560 1.6
29/01/2019
7.38
 610,910 7.16 7.38 7.01 434,980 59,080 8.4
28/01/2019
7.16
 257,550 7.06 7.22 7.00 137,510 35,620 2.2
25/01/2019
7.06
 553,560 7.27 7.27 7.06 268,120 27,110 5.3
24/01/2019
7.27
 549,340 7.37 7.37 7.21 322,810 82,390 5.4
23/01/2019
7.37
 468,580 7.35 7.40 7.29 259,500 58,430 4.6
22/01/2019
7.35
 687,000 7.27 7.45 7.21 1,117,920 762,100 8.1
21/01/2019
7.27
 443,150 7.48 7.48 7.27 212,000 105,860 2.4
18/01/2019
7.48
 757,200 7.33 7.48 7.25 321,830 32,000 6.6
17/01/2019
7.33
 1,264,490 7.12 7.40 7.12 616,730 91,950 11.9
16/01/2019
7.12
 291,560 7.09 7.19 7.06 194,790 9,200 4.1
15/01/2019
7.09
 743,000 6.87 7.09 6.83 329,830 3,500 7.0
14/01/2019
6.87
 241,320 6.88 6.92 6.82 194,100 23,000 3.6
11/01/2019
6.88
 311,560 6.95 6.95 6.80 165,290 0 3.5
10/01/2019
6.95
 614,940 6.90 7.00 6.77 458,550 85,600 8.0
09/01/2019
6.90
 257,190 6.88 6.96 6.88 134,960 3,730 2.8
08/01/2019
6.88
 156,460 7.03 7.03 6.83 38,110 0 0.8
07/01/2019
7.03
 228,190 6.96 7.06 6.90 123,610 23,260 2.2
04/01/2019
6.96
 683,510 6.77 6.96 6.61 455,920 92,980 7.7
03/01/2019
6.77
 738,890 7.09 7.16 6.77 376,210 13,000 7.8
02/01/2019
7.09
 432,250 7.19 7.24 7.00 221,500 15,540 4.5
28/12/2018
7.19
 343,280 7.29 7.29 7.17 224,710 2,500 5.0
27/12/2018
7.29
 419,210 7.32 7.40 7.25 236,740 79,260 3.6
26/12/2018
7.32
 445,510 7.33 7.42 7.25 90,950 82,640 0.2
25/12/2018
7.33
 964,050 7.09 7.33 6.96 226,940 202,100 0.5
24/12/2018
7.09
 1,146,110 6.93 7.14 6.96 185,600 214,740 -0.6
21/12/2018
6.93
 492,080 7.01 7.03 6.88 0 239,190 -5.1
20/12/2018
7.01
 542,450 6.77 7.03 6.69 148,760 17,520 2.8
19/12/2018
6.77
 292,460 6.75 6.80 6.67 30,500 44,160 -0.3
18/12/2018
6.75
 383,560 6.75 6.80 6.64 100,510 74,080 0.6
17/12/2018
6.75
 183,050 6.90 6.90 6.75 290 8,070 -0.2
14/12/2018
6.90
 745,420 6.72 7.00 6.71 86,340 46,140 0.9
13/12/2018
6.72
 254,310 6.77 6.83 6.66 125,640 193,390 -1.4
12/12/2018
6.77
 334,460 6.77 6.87 6.74 32,800 27,000 0.1
11/12/2018
6.77
 271,550 6.71 6.87 6.71 180 19,540 -0.4
10/12/2018
6.71
 612,710 6.77 6.93 6.64 227,100 261,100 -0.7
07/12/2018
6.77
 441,720 7.03 7.03 6.77 2,700 255,000 -5.4
06/12/2018
7.03
 827,920 6.83 7.03 6.56 47,000 12,700 0.7
05/12/2018
6.83
 340,050 7.00 7.00 6.83 95,020 22,840 1.5
04/12/2018
7.00
 544,290 7.00 7.14 6.95 126,900 8,010 2.6
03/12/2018
7.00
 603,230 6.96 7.09 6.88 195,260 19,470 3.8
30/11/2018
6.96
 721,080 6.82 7.00 6.71 329,570 176,580 3.3
29/11/2018
6.82
 1,031,240 6.67 6.93 6.61 218,130 4,650 4.5
28/11/2018
6.67
 416,450 6.67 6.71 6.56 111,040 10,380 2.1
27/11/2018
6.67
 942,990 6.38 6.67 6.35 118,130 500 2.3
26/11/2018
6.38
 330,770 6.43 6.48 6.38 1,200 10 0.0
23/11/2018
6.43
 885,570 6.42 6.54 6.30 30,700 100 0.6
22/11/2018
6.42
 278,620 6.40 6.45 6.32 22,420 650 0.4
21/11/2018
6.40
 1,278,540 6.32 6.45 6.29 106,320 66,800 0.8
20/11/2018
6.32
 1,124,500 6.13 6.40 6.06 200,000 1,400 3.8
19/11/2018
6.13
 141,340 6.09 6.17 6.03 100 840 -0.0
16/11/2018
6.09
 157,220 6.16 6.16 6.09 0 25,960 -0.5
15/11/2018
6.16
 553,790 6.06 6.19 6.08 58,510 28,400 0.6
14/11/2018
6.06
 688,160 6.03 6.22 6.06 20,170 82,840 -1.2

Chính sách bảo mật | Điều khoản sử dụng |