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)
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
30/11/2017
6.26
 485,630 6.17 6.30 6.23 60 109,580 -2.4
29/11/2017
6.17
 940,320 6.10 6.35 6.08 163,500 295,200 -2.8
28/11/2017
6.10
 419,160 6.16 6.17 6.04 2,000 203,000 -4.2
27/11/2017
6.16
 361,570 6.11 6.16 6.05 44,060 3,500 0.9
24/11/2017
6.11
 595,220 6.16 6.16 6.05 4,670 304,000 -6.2
23/11/2017
6.16
 558,300 6.17 6.26 6.11 191,890 950 4.1
22/11/2017
6.17
 356,320 6.05 6.17 6.03 117,200 0 2.5
21/11/2017
6.05
 379,780 6.13 6.13 5.98 109,360 64,410 0.9
20/11/2017
6.13
 239,530 6.11 6.17 6.08 33,760 1,130 0.7
17/11/2017
6.11
 457,360 6.19 6.26 6.05 17,150 132,100 -2.4
16/11/2017
6.19
 646,690 6.00 6.19 5.95 140,000 5,700 2.8
15/11/2017
6.00
 308,380 5.97 6.01 5.94 61,200 21,200 0.8
14/11/2017
5.97
 313,910 6.05 6.07 5.95 75,640 29,200 1.0
13/11/2017
6.05
 582,130 6.01 6.08 6.00 246,000 7,260 5.0
10/11/2017
6.01
 254,250 6.00 6.01 5.95 86,140 1,000 1.8
09/11/2017
6.00
 461,900 5.94 6.04 5.94 77,920 0 1.6
08/11/2017
5.94
 677,760 5.87 6.05 5.88 300 7,760 -0.2
07/11/2017
5.87
 644,870 5.89 5.94 5.87 83,150 2,500 1.6
06/11/2017
5.89
 394,440 6.00 6.08 5.89 21,710 7,500 0.3
03/11/2017
6.00
 584,270 6.08 6.08 6.00 288,050 48,300 5.0
02/11/2017
6.08
 233,420 6.08 6.14 6.07 107,050 7,200 2.1
01/11/2017
6.08
 311,940 6.20 6.20 6.08 117,350 47,830 1.5
31/10/2017
6.20
 502,230 6.21 6.24 6.19 349,190 57,820 6.2
30/10/2017
6.21
 437,210 6.24 6.26 6.21 200,150 12,800 4.0
27/10/2017
6.24
 266,330 6.20 6.24 6.19 178,690 75,710 2.2
26/10/2017
6.20
 461,520 6.30 6.30 6.17 149,660 119,820 0.6
25/10/2017
6.30
 621,540 6.35 6.35 6.26 367,340 282,870 1.8
24/10/2017
6.35
 596,120 6.39 6.39 6.32 353,330 342,640 0.2
23/10/2017
6.39
 264,400 6.42 6.42 6.36 123,360 0 2.7
20/10/2017
6.42
 350,140 6.42 6.43 6.37 8,190 2,190 0.1
19/10/2017
6.42
 265,690 6.40 6.46 6.40 14,390 52,560 -0.8
18/10/2017
6.40
 526,710 6.49 6.49 6.40 0 0 0
17/10/2017
6.49
 575,300 6.52 6.52 6.46 1,890 169,300 -3.7
16/10/2017
6.52
 380,720 6.55 6.55 6.52 125,160 117,370 0.2
13/10/2017
6.55
 586,280 6.58 6.58 6.55 373,450 386,710 -0.3

Chính sách bảo mật | Điều khoản sử dụng |