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)
25/06/2018
5.69
 751,270 5.45 5.80 5.55 195,280 20,640 3.2
22/06/2018
5.45
 1,274,320 5.38 5.50 5.35 400,000 784,290 -6.5
21/06/2018
5.38
 503,300 5.43 5.48 5.35 40 171,030 -2.9
20/06/2018
5.43
 419,770 5.30 5.43 5.32 50,770 65,030 -0.2
19/06/2018
5.30
 624,180 5.45 5.45 5.27 184,080 0 3.1
18/06/2018
5.45
 424,250 5.56 5.63 5.45 78,920 300 1.3
15/06/2018
5.56
 734,040 5.67 5.67 5.56 156,040 419,050 -4.5
14/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2018
5.67
 363,520 5.63 5.74 5.64 69,420 45,670 0.4
13/06/2018
5.63
 370,620 5.63 5.67 5.55 115,850 22,950 1.7
12/06/2018
5.63
 1,255,740 5.81 5.81 5.47 146,450 5,000 2.6
11/06/2018
5.81
 715,080 5.81 5.84 5.64 240,100 23,660 4.1
08/06/2018
5.81
 1,149,950 5.79 5.88 5.70 240,580 104,570 2.6
07/06/2018
5.79
 1,295,600 5.47 5.82 5.55 182,000 252,650 -1.3
06/06/2018
5.47
 1,076,390 5.52 5.52 5.43 304,700 573,650 -4.8
05/06/2018
5.52
 1,331,040 5.37 5.53 5.37 464,800 420,760 0.8
04/06/2018
5.37
 1,565,320 5.15 5.40 5.18 349,660 810,630 -8.0
01/06/2018
5.15
 939,660 5.06 5.24 5.08 148,990 688,630 -9.1
31/05/2018
5.06
 1,755,480 5.03 5.08 5.02 155,850 1,464,180 -21.6
30/05/2018
5.03
 1,753,870 5.03 5.08 4.99 245,100 1,406,440 -19.2
29/05/2018
5.03
 1,238,480 5.03 5.15 4.99 9,620 748,860 -12.3
28/05/2018
5.03
 613,080 5.21 5.34 4.91 9,170 120,130 -1.8
25/05/2018
5.21
 671,720 5.34 5.38 5.14 5,100 204,720 -3.4
24/05/2018
5.34
 1,720,290 5.60 5.67 5.23 200 1,086,400 -19.0
23/05/2018
5.60
 660,550 5.67 5.72 5.52 4,300 264,490 -4.8
22/05/2018
5.67
 369,290 5.76 5.82 5.49 592,020 608,400 -0.3
21/05/2018
5.76
 427,900 5.79 5.92 5.76 33,360 250,540 -4.1
18/05/2018
5.79
 711,320 5.88 5.95 5.76 236,940 228,070 0.2
17/05/2018
5.88
 634,490 5.88 5.98 5.87 219,500 266,040 -0.9
16/05/2018
5.88
 502,980 6.07 6.07 5.88 173,510 243,510 -1.4
15/05/2018
6.07
 1,173,780 5.92 6.14 5.85 329,040 255,520 1.4
14/05/2018
5.92
 517,520 5.85 5.92 5.78 147,200 110,720 0.7
11/05/2018
5.85
 408,580 5.82 5.88 5.70 127,900 79,220 0.9
10/05/2018
5.82
 1,028,590 5.70 5.92 5.67 330,800 210,130 2.3
09/05/2018
5.70
 438,000 5.64 5.75 5.60 149,940 224,180 -1.4
08/05/2018
5.64
 521,020 5.64 5.64 5.61 31,030 317,390 -5.3
07/05/2018
5.64
 283,730 5.58 5.64 5.58 3,710 121,700 -2.2
04/05/2018
5.58
 988,760 5.53 5.61 5.53 16,340 494,630 -8.8
03/05/2018
5.53
 1,021,150 5.67 5.67 5.49 52,550 139,130 -1.6
02/05/2018
5.67
 905,520 5.82 5.85 5.67 121,460 460,310 -6.4
27/04/2018
5.82
 782,950 5.82 5.84 5.75 78,740 403,110 -6.2
26/04/2018
5.82
 748,970 5.84 5.93 5.78 385,370 376,710 0.2
24/04/2018
5.84
 373,410 5.79 5.99 5.73 139,900 95,310 0.9
23/04/2018
5.79
 600,860 6.13 6.16 5.79 239,520 336,030 -1.9
20/04/2018
6.13
 335,430 6.08 6.19 6.07 91,800 255,040 -3.3
19/04/2018
6.08
 891,290 6.14 6.22 6.08 245,830 331,590 -1.7
18/04/2018
6.14
 445,210 6.25 6.34 6.14 115,790 302,160 -3.8
17/04/2018
6.25
 538,280 6.31 6.34 6.24 1,005,560 1,115,020 -2.3
16/04/2018
6.31
 515,740 6.37 6.42 6.31 149,590 217,780 -1.4
13/04/2018
6.37
 1,007,390 6.53 6.53 6.34 195,210 329,770 -2.9
12/04/2018
6.53
 292,830 6.49 6.57 6.49 54,590 94,100 -0.8
11/04/2018
6.49
 569,600 6.62 6.62 6.48 153,470 133,530 0.4
10/04/2018
6.62
 1,321,190 6.49 6.71 6.49 101,490 92,870 0.2
09/04/2018
6.49
 557,760 6.48 6.51 6.48 116,730 112,660 0.1
06/04/2018
6.48
 505,550 6.49 6.53 6.46 60,420 214,920 -3.3
05/04/2018
6.49
 415,520 6.49 6.53 6.48 45,540 152,140 -2.3
04/04/2018
6.49
 473,830 6.51 6.57 6.48 18,000 110,180 -2.0
03/04/2018
6.51
 1,322,130 6.63 6.63 6.49 109,920 509,890 -8.6
02/04/2018
6.63
 803,710 6.71 6.80 6.63 246,850 469,550 -4.9
30/03/2018
6.71
 243,630 6.69 6.71 6.62 45,980 44,060 0.0
29/03/2018
6.69
 1,048,030 6.71 6.80 6.57 136,660 409,340 -5.9
28/03/2018
6.71
 247,390 6.74 6.80 6.71 43,270 46,210 -0.1
27/03/2018
6.74
 893,100 6.83 6.95 6.72 4,260 585,550 -12.9
26/03/2018
6.83
 359,470 6.97 6.97 6.83 1,400 129,380 -2.9
23/03/2018
6.97
 699,710 6.97 6.97 6.82 284,830 4,190 6.3
22/03/2018
6.97
 554,870 6.95 7.04 6.95 253,840 800 5.8
21/03/2018
6.95
 659,150 6.86 6.98 6.82 143,890 31,020 2.6
20/03/2018
6.86
 733,370 6.95 6.98 6.85 18,960 64,890 -1.0
19/03/2018
6.95
 982,740 7.07 7.14 6.95 5,270 168,150 -3.8
16/03/2018
7.07
 1,017,740 7.06 7.23 6.97 338,030 229,510 2.6
15/03/2018
7.06
 649,730 7.15 7.15 7.01 273,710 110,870 3.8
14/03/2018
7.15
 1,374,920 6.88 7.18 6.86 702,450 136,150 13.2
13/03/2018
6.88
 520,840 6.86 6.88 6.80 128,390 131,650 -0.1
12/03/2018
6.86
 487,000 6.95 7.01 6.85 149,770 88,320 1.4
09/03/2018
6.95
 732,340 7.09 7.15 6.91 158,330 189,850 -0.7
08/03/2018
7.09
 947,800 6.95 7.15 6.95 203,100 122,390 1.9
07/03/2018
6.95
 967,980 6.95 7.15 6.92 227,630 61,500 3.8
06/03/2018
6.95
 988,260 6.77 7.17 6.68 28,150 168,460 -3.1
05/03/2018
6.77
 508,910 6.89 6.95 6.77 9,490 155,440 -3.3
02/03/2018
6.89
 1,668,240 6.88 6.92 6.65 261,630 103,830 3.5
01/03/2018
6.88
 1,016,680 7.17 7.18 6.88 22,240 77,860 -1.3
28/02/2018
7.17
 1,101,100 7.29 7.32 7.15 332,450 445,550 -2.7
27/02/2018
7.29
 684,320 7.20 7.32 7.15 223,460 9,960 5.1
26/02/2018
7.20
 1,253,330 7.27 7.39 7.20 210,800 4,500 4.9
23/02/2018
7.27
 803,040 7.26 7.38 7.14 262,670 8,000 6.1
22/02/2018
7.26
 2,009,820 7.01 7.30 7.01 801,340 155,750 15.4
21/02/2018
7.01
 931,250 6.62 7.01 6.65 365,820 12,100 8.0
13/02/2018
6.62
 703,930 6.69 6.75 6.60 4,160 112,500 -2.4
12/02/2018
6.69
 1,040,250 6.62 6.74 6.48 260,370 423,500 -3.5
09/02/2018
6.62
 1,165,030 6.86 6.86 6.40 362,210 228,150 2.9
08/02/2018
6.86
 446,110 7.17 7.17 6.85 143,090 4,000 3.2
07/02/2018
7.17
 1,069,990 7.14 7.33 7.12 317,950 33,040 6.7
06/02/2018
7.14
 2,095,200 7.14 7.23 6.65 497,040 35,730 10.5
05/02/2018
7.14
 1,305,140 7.59 7.59 7.07 590,920 3,480 14.0
02/02/2018
7.59
 988,890 7.30 7.59 7.10 520,810 31,400 11.8
01/02/2018
7.30
 1,828,260 7.44 7.44 7.01 287,600 101,800 4.4
31/01/2018
7.44
 2,985,590 7.96 7.96 7.41 352,450 418,480 -1.8
30/01/2018
7.96
 3,080,120 7.93 7.97 7.62 486,580 161,370 8.4
29/01/2018
7.93
 2,095,370 7.81 8.11 7.81 951,570 682,710 7.0
26/01/2018
7.81
 3,278,230 7.47 7.90 7.38 898,980 224,660 17.2
25/01/2018
7.47
 4,522,270 7.04 7.47 7.04 1,736,940 240,330 35.5

Chính sách bảo mật | Điều khoản sử dụng |