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

23.20
-0.35
(-1.49%)
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
(2025-11-05) 		-1.35 -5.42% 91,439,100 -8,197,500 -198.6
23
24.90
23.20
2 tháng
(2025-10-06) 		-1.05 -4.27% 186,803,400 -15,449,200 -375.5
22.15
24.90
23.20
3 tháng
(2025-09-08) 		-2.95 -11.13% 259,530,600 -25,084,100 -622.6
22.15
27.50
23.20
6 tháng
(2025-06-09) 		4.84 25.90% 606,631,100 -25,442,380 -483.6
18.71
28.80
23.20
12 tháng
(2024-12-10) 		3.68 18.54% 903,405,200 -32,735,749 -749.6
15.41
28.80
23.20
24 tháng
(2023-12-18) 		6.35 36.91% 1,600,777,900 -36,033,125 -839.4
15.41
28.80
23.20
36 tháng
(2022-12-21) 		4.23 21.89% 2,225,179,300 -73,024,551 -2,128.8
14.89
28.80
23.20
60 tháng
(2020-12-31) 		16.60 238.80% 4,293,662,590 -46,283,014 -473.3
5.79
30.44
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
7.04
 1,357,250 6.98 7.47 6.91 62,700 27,200 0.8
19/01/2018
6.98
 1,590,490 7.04 7.12 6.91 481,160 43,420 10.1
18/01/2018
7.04
 1,362,280 6.92 7.04 6.82 271,370 0 6.1
17/01/2018
6.92
 1,101,730 7.04 7.07 6.92 158,340 0 3.6
16/01/2018
7.04
 2,839,600 6.77 7.09 6.83 262,820 162,800 2.3
15/01/2018
6.77
 1,215,700 6.63 6.77 6.65 520 66,860 -1.5
12/01/2018
6.63
 955,630 6.74 6.74 6.63 60,860 7,310 1.2
11/01/2018
6.74
 834,970 6.80 6.80 6.69 217,960 139,080 1.8
10/01/2018
6.80
 1,034,910 6.68 6.83 6.68 126,960 107,900 0.4
09/01/2018
6.68
 932,250 6.63 6.77 6.57 84,900 47,620 0.8
08/01/2018
6.63
 723,200 6.65 6.68 6.59 63,060 21,300 0.9
05/01/2018
6.65
 864,980 6.78 6.80 6.65 73,560 84,500 -0.2
04/01/2018
6.78
 890,430 6.77 6.83 6.69 58,050 84,110 -0.6
03/01/2018
6.77
 1,381,300 6.60 6.77 6.59 309,700 2,700 6.8
02/01/2018
6.60
 610,980 6.56 6.60 6.49 0 0 0
29/12/2017
6.56
 1,605,410 6.46 6.63 6.43 566,940 1,130 12.2
28/12/2017
6.46
 915,120 6.28 6.48 6.31 19,500 20,530 -0.0
27/12/2017
6.28
 423,340 6.24 6.36 6.24 15,300 20 0.3
26/12/2017
6.24
 695,200 6.25 6.36 6.19 4,450 3,000 0.0
25/12/2017
6.25
 794,400 6.42 6.42 6.21 5,000 2,200 0.1
22/12/2017
6.42
 728,520 6.46 6.63 6.40 92,330 111,500 -0.4
21/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/12/2017
6.46
 1,181,160 6.42 6.56 6.40 24,130 0 0.5
20/12/2017
6.42
 1,451,560 6.55 6.55 6.40 29,030 211,610 -4.0
19/12/2017
6.55
 1,257,610 6.40 6.59 6.42 325,290 7,360 7.1
18/12/2017
6.40
 822,850 6.24 6.46 6.32 52,940 65,810 -0.3
15/12/2017
6.24
 3,920,520 6.20 6.40 6.23 688,280 3,316,080 -56.4
14/12/2017
6.20
 295,190 6.20 6.24 6.19 42,740 21,680 0.4
13/12/2017
6.20
 865,280 6.11 6.23 6.11 159,260 396,310 -5.0
12/12/2017
6.11
 327,000 6.14 6.19 6.05 4,550 7,020 -0.1
11/12/2017
6.14
 318,170 6.20 6.20 6.11 1,100 43,690 -0.9
08/12/2017
6.20
 265,320 6.14 6.21 6.14 45,700 7,480 0.8
07/12/2017
6.14
 302,990 6.21 6.23 6.11 7,520 97,890 -1.9
06/12/2017
6.21
 406,870 6.29 6.30 6.16 280 168,820 -3.6
05/12/2017
6.29
 496,360 6.29 6.35 6.26 14,010 115,000 -2.2
04/12/2017
6.29
 453,480 6.29 6.36 6.23 85,000 6,400 1.7
01/12/2017
6.29
 300,910 6.26 6.32 6.21 11,960 30,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |