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

23.90
-0.30
(-1.24%)
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
(2026-05-13) 		-2.90 -10.62% 68,599,000 -4,437,477 0
24
28.15
24.20
2 tháng
(2026-04-13) 		-4.90 -16.72% 143,326,600 -12,055,846 0
24
29.30
24.20
3 tháng
(2026-03-16) 		-6.50 -21.04% 303,290,300 -11,392,550 32.8
24
31.10
24.20
6 tháng
(2025-12-15) 		2.45 11.16% 803,721,400 3,837,050 433.5
21.95
34
24.20
12 tháng
(2025-06-17) 		3.18 14.97% 1,396,664,200 -23,566,830 -105.5
20.75
34
24.20
24 tháng
(2024-06-24) 		5.70 30.51% 2,064,742,300 -26,584,142 -209.2
15.41
34
24.20
36 tháng
(2023-06-28) 		7.13 41.30% 2,808,929,100 -52,180,675 -1,095.5
14.89
34
24.20
60 tháng
(2021-07-08) 		16.19 197.37% 4,822,950,000 -47,516,064 -133.1
7.83
34
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2017
6.58
 288,190 6.61 6.61 6.58 94,560 100,000 -0.1
11/10/2017
6.61
 643,020 6.61 6.61 6.59 270,320 270,810 -0.0
10/10/2017
6.61
 267,550 6.64 6.64 6.59 129,210 25,200 2.4
09/10/2017
6.64
 419,570 6.61 6.64 6.58 200,910 0 4.6
06/10/2017
6.61
 358,460 6.62 6.62 6.59 119,870 79,920 0.9
05/10/2017
6.62
 317,130 6.64 6.64 6.61 227,800 185,600 1.0
04/10/2017
6.64
 233,630 6.65 6.65 6.62 131,230 3,440 2.9
03/10/2017
6.65
 325,100 6.65 6.68 6.64 264,480 100 6.0
02/10/2017
6.65
 331,920 6.62 6.70 6.62 239,180 0 5.5
29/09/2017
6.62
 223,520 6.67 6.67 6.59 59,080 500 1.3
28/09/2017
6.67
 455,180 6.61 6.70 6.61 274,580 1,850 6.2
27/09/2017
6.61
 728,070 6.59 6.62 6.59 253,620 647,470 -8.9
26/09/2017
6.59
 969,800 6.62 6.64 6.59 346,350 749,460 -9.2
25/09/2017
6.62
 328,020 6.67 6.70 6.61 109,190 210,840 -2.3
22/09/2017
6.67
 342,270 6.67 6.72 6.62 124,560 263,880 -3.2
21/09/2017
6.67
 258,860 6.72 6.72 6.67 111,870 56,970 1.3
20/09/2017
6.72
 570,510 6.62 6.72 6.64 348,550 18,900 7.6
19/09/2017
6.62
 519,700 6.65 6.65 6.61 232,790 285,100 -1.2
18/09/2017
6.65
 277,720 6.62 6.67 6.61 87,040 67,640 0.4
15/09/2017
6.62
 428,670 6.70 6.70 6.62 31,040 308,830 -6.3
14/09/2017
6.70
 1,782,710 6.59 6.78 6.58 0 400,400 -9.1
13/09/2017
6.59
 897,920 6.62 6.67 6.58 137,530 8,400 2.9
12/09/2017
6.62
 797,510 6.70 6.71 6.61 3,210 333,930 -7.5
11/09/2017
6.70
 326,160 6.72 6.75 6.68 11,800 30,270 -0.4
08/09/2017
6.72
 966,890 6.74 6.74 6.70 126,240 341,580 -5.0
07/09/2017
6.74
 887,350 6.78 6.81 6.74 298,220 656,760 -8.3
06/09/2017
6.78
 352,230 6.80 6.80 6.75 165,350 203,040 -0.9
05/09/2017
6.80
 387,670 6.80 6.81 6.72 245,970 22,000 5.2
01/09/2017
6.80
 659,450 6.81 6.83 6.77 306,430 155,000 3.5
31/08/2017
6.81
 800,840 6.71 6.81 6.71 617,600 83,780 12.4
30/08/2017
6.71
 440,190 6.70 6.75 6.71 226,070 118,040 2.5
29/08/2017
6.70
 722,090 6.74 6.75 6.70 125,140 207,790 -1.9
28/08/2017
6.74
 487,780 6.77 6.78 6.72 89,970 9,640 1.9
25/08/2017
6.77
 462,480 6.77 6.78 6.75 223,430 23,920 4.6
24/08/2017
6.77
 263,550 6.75 6.80 6.72 101,660 30,000 1.7
23/08/2017
6.75
 676,540 6.78 6.78 6.71 866,200 700,460 3.8
22/08/2017
6.78
 277,540 6.81 6.83 6.74 142,570 120 3.3
21/08/2017
6.81
 902,750 6.81 6.86 6.80 306,250 144,820 3.8
18/08/2017
6.81
 566,530 6.81 6.84 6.80 40,000 31,550 0.2
17/08/2017
6.81
 491,670 6.84 6.90 6.81 500 20,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |