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) 		5.50 21.65% 287,591,000 4,235,900 118.7
25.40
34
28.75
2 tháng
(2026-01-16) 		6.80 28.22% 421,852,900 11,176,500 290.6
23
34
28.75
3 tháng
(2025-12-17) 		8.65 38.88% 507,006,500 13,518,800 344.7
22.10
34
28.75
6 tháng
(2025-09-18) 		4.35 16.38% 758,665,300 -10,201,200 -239.8
21.95
34
28.75
12 tháng
(2025-03-24) 		11.42 58.62% 1,249,825,800 -20,037,951 -428.8
15.41
34
28.75
24 tháng
(2024-03-27) 		12.10 64.35% 1,972,297,800 -17,816,465 -329.8
15.41
34
28.75
36 tháng
(2023-04-03) 		14.29 86% 2,649,978,600 -56,648,893 -1,651.2
14.89
34
28.75
60 tháng
(2021-04-12) 		23.07 294.73% 4,645,653,900 -37,973,814 -238.6
6.98
34
28.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2018
5.82
 399,260 5.85 5.87 5.79 50,000 7,840 0.8
02/08/2018
5.85
 335,660 5.87 5.88 5.77 0 0 0
01/08/2018
5.87
 547,100 5.95 5.96 5.87 141,480 0 2.6
31/07/2018
5.95
 982,400 5.84 6.01 5.84 363,390 149,420 3.9
30/07/2018
5.84
 471,720 5.74 5.85 5.74 30 0 0.0
27/07/2018
5.74
 208,890 5.79 5.82 5.71 3,000 0 0.1
26/07/2018
5.79
 1,283,220 5.84 5.92 5.64 100 980,000 -17.4
25/07/2018
5.84
 2,981,650 5.74 6.03 5.71 10,700 1,029,220 -18.7
24/07/2018
5.74
 404,140 5.74 5.77 5.67 7,910 50 0.1
23/07/2018
5.74
 536,810 5.61 5.75 5.59 221,960 4,650 3.9
20/07/2018
5.61
 815,750 5.67 5.67 5.59 171,500 3,050 3.0
19/07/2018
5.67
 716,790 5.71 5.77 5.66 153,200 26,050 2.3
18/07/2018
5.71
 862,190 5.56 5.74 5.55 53,420 10,100 0.8
17/07/2018
5.56
 359,130 5.53 5.56 5.48 89,500 5,000 1.5
16/07/2018
5.53
 474,690 5.50 5.56 5.50 127,710 2,050 2.2
13/07/2018
5.50
 421,010 5.38 5.50 5.38 112,380 50 1.9
12/07/2018
5.38
 868,670 5.37 5.53 5.35 278,000 689,000 -6.9
11/07/2018
5.37
 1,211,530 5.59 5.59 5.37 440,950 55,570 6.6
10/07/2018
5.59
 547,550 5.42 5.61 5.42 78,570 200 1.4
09/07/2018
5.42
 246,710 5.35 5.43 5.35 0 0 0
06/07/2018
5.35
 532,580 5.34 5.37 5.27 16,300 55,500 -0.6
05/07/2018
5.34
 505,420 5.35 5.42 5.32 3,540 0 0.1
04/07/2018
5.35
 576,470 5.35 5.37 5.29 2,500 0 0.0
03/07/2018
5.35
 826,640 5.42 5.46 5.35 360,600 363,150 -0.0
02/07/2018
5.42
 723,800 5.55 5.55 5.38 240 8,820 -0.1
29/06/2018
5.55
 291,300 5.51 5.58 5.46 141,110 92,380 0.8
28/06/2018
5.51
 1,232,990 5.58 5.64 5.51 13,700 37,070 -0.4
27/06/2018
5.58
 630,240 5.58 5.66 5.56 13,260 7,480 0.1
26/06/2018
5.58
 437,090 5.69 5.69 5.53 1,260 12,440 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |