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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |