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)
12/07/2017
7.03
 2,897,710 6.86 7.06 6.83 1,148,090 126,200 24.4
11/07/2017
6.86
 1,099,220 6.78 6.86 6.77 1,038,930 385,570 15.3
10/07/2017
6.78
 801,260 6.81 6.87 6.74 245,080 44,130 4.7
07/07/2017
6.81
 1,598,450 6.93 7.00 6.80 27,180 5,190 0.5
06/07/2017
6.93
 1,423,830 6.87 6.94 6.88 411,590 7,370 9.6
05/07/2017
6.87
 994,620 6.87 6.88 6.81 267,100 0 6.3
04/07/2017
6.87
 953,270 6.91 6.93 6.72 276,940 6,640 6.4
03/07/2017
6.91
 1,154,780 6.84 6.93 6.84 467,990 19,920 10.6
30/06/2017
6.84
 3,931,200 6.72 6.96 6.72 535,080 8,690 12.4
29/06/2017
6.72
 1,072,690 6.68 6.74 6.67 350,190 1,120 8.1
28/06/2017
6.68
 773,470 6.71 6.72 6.67 232,670 660 5.3
27/06/2017
6.71
 2,769,080 6.65 6.80 6.65 814,520 446,540 8.5
26/06/2017
6.65
 573,150 6.68 6.68 6.64 122,520 0 2.8
23/06/2017
6.68
 1,105,100 6.61 6.72 6.65 17,720 4,000 0.3
22/06/2017
6.61
 716,720 6.55 6.61 6.56 11,440 0 0.3
21/06/2017
6.55
 1,101,290 6.61 6.62 6.54 10,460 28,840 -0.4
20/06/2017
6.61
 626,120 6.61 6.64 6.59 0 16,500 -0.4
19/06/2017
6.61
 940,390 6.58 6.64 6.58 36,670 332,000 -6.7
16/06/2017
6.58
 1,790,280 6.68 6.68 6.58 101,250 1,243,760 -25.9
15/06/2017
6.68
 973,650 6.72 6.72 6.62 220 412,690 -9.4
14/06/2017
6.72
 843,080 6.72 6.78 6.67 381,090 380,910 0.0
13/06/2017
6.72
 3,010,770 6.58 6.74 6.58 735,370 961,180 -5.1
12/06/2017
6.58
 1,132,440 6.58 6.59 6.55 411,040 526,360 -2.6
09/06/2017
6.58
 562,000 6.61 6.62 6.56 52,210 166,100 -2.6
08/06/2017
6.61
 999,640 6.55 6.68 6.55 258,840 312,400 -1.2
07/06/2017
6.55
 753,600 6.55 6.62 6.55 1,000 356,300 -8.0
06/06/2017
6.55
 717,610 6.56 6.58 6.55 28,400 267,000 -5.4
05/06/2017
6.56
 612,820 6.56 6.62 6.56 252,390 433,100 -4.1
02/06/2017
6.56
 622,720 6.65 6.65 6.56 202,000 442,580 -5.4
01/06/2017
6.65
 776,860 6.70 6.81 6.64 267,040 288,080 -0.5
31/05/2017
6.70
 1,844,650 6.54 6.71 6.52 1,302,300 562,650 16.9
30/05/2017
6.54
 723,000 6.56 6.58 6.54 30,440 155,000 -2.8
29/05/2017
6.56
 705,140 6.54 6.62 6.54 28,440 253,290 -5.1
26/05/2017
6.54
 509,260 6.52 6.58 6.51 20,990 225,700 -4.6
25/05/2017
6.52
 671,400 6.55 6.55 6.51 26,460 312,590 -6.4
24/05/2017
6.55
 1,281,360 6.58 6.58 6.48 228,960 495,680 -6.0
23/05/2017
6.58
 431,180 6.61 6.64 6.58 90,710 137,000 -1.0
22/05/2017
6.61
 1,284,440 6.70 6.70 6.61 53,460 9,970 1.0
19/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
19/05/2017
6.70
 1,267,540 6.61 6.84 6.65 50 5,000 -0.1
18/05/2017
6.61
 699,210 6.65 6.69 6.61 30,440 100 0.7
17/05/2017
6.65
 533,500 6.64 6.78 6.64 1,520 0 0.0
16/05/2017
6.64
 724,140 6.64 6.73 6.61 31,680 20,670 0.3
15/05/2017
6.64
 822,400 6.69 6.72 6.59 105,420 276,410 -4.0
12/05/2017
6.69
 709,090 6.72 6.73 6.65 253,940 26,110 5.5
11/05/2017
6.72
 1,419,380 6.62 6.75 6.64 266,410 3,500 6.3
10/05/2017
6.62
 943,350 6.57 6.68 6.55 6,000 53,000 -1.1
09/05/2017
6.57
 505,960 6.61 6.64 6.57 6,560 15,500 -0.2
08/05/2017
6.61
 685,290 6.48 6.65 6.48 4,100 44,780 -1.0
05/05/2017
6.48
 398,050 6.50 6.52 6.44 0 10,000 -0.2
04/05/2017
6.50
 1,236,770 6.57 6.58 6.44 500 492,060 -11.4
03/05/2017
6.57
 824,400 6.55 6.64 6.52 108,330 45,970 1.5
28/04/2017
6.55
 662,880 6.58 6.59 6.50 4,600 115,870 -2.6
27/04/2017
6.58
 1,518,660 6.64 6.76 6.57 529,150 155,100 9.0
26/04/2017
6.64
 1,013,700 6.41 6.69 6.43 164,760 150,430 0.4
25/04/2017
6.41
 549,050 6.36 6.54 6.32 21,750 107,000 -2.0
24/04/2017
6.36
 1,101,510 6.55 6.55 6.36 9,150 162,920 -3.5
21/04/2017
6.55
 632,280 6.69 6.69 6.54 55,960 121,310 -1.5
20/04/2017
6.69
 1,322,730 6.89 6.97 6.69 14,750 542,180 -12.8
19/04/2017
6.89
 2,747,340 6.44 6.89 6.44 2,100 134,030 -3.2
18/04/2017
6.44
 1,102,060 6.36 6.44 6.25 162,500 667,750 -11.3
17/04/2017
6.36
 318,820 6.32 6.38 6.32 62,680 37,250 0.6
14/04/2017
6.32
 607,340 6.37 6.37 6.30 120 208,000 -4.7
13/04/2017
6.37
 938,770 6.47 6.47 6.37 130,910 313,900 -4.2
12/04/2017
6.47
 752,000 6.54 6.55 6.47 65,320 402,810 -7.9
11/04/2017
6.54
 457,040 6.58 6.58 6.54 70,000 150,170 -1.9
10/04/2017
6.58
 267,100 6.62 6.64 6.58 358,100 433,050 -1.8
07/04/2017
6.62
 330,000 6.55 6.64 6.54 91,770 16,000 1.8
05/04/2017
6.55
 1,181,640 6.68 6.68 6.55 78,820 789,460 -16.9
04/04/2017
6.68
 768,180 6.68 6.71 6.66 116,630 281,380 -3.9
03/04/2017
6.68
 820,510 6.76 6.76 6.66 26,260 306,550 -6.7
31/03/2017
6.76
 780,560 6.64 6.76 6.61 210,060 0 5.1
30/03/2017
6.64
 878,580 6.73 6.73 6.64 41,710 150,100 -2.6
29/03/2017
6.73
 604,130 6.75 6.78 6.71 62,500 294,800 -5.6
28/03/2017
6.75
 516,760 6.76 6.78 6.73 57,870 48,630 0.2
27/03/2017
6.76
 710,680 6.72 6.76 6.69 228,720 69,140 3.9
24/03/2017
6.72
 775,910 6.73 6.78 6.71 228,960 129,590 2.4
23/03/2017
6.73
 891,570 6.73 6.83 6.73 523,400 109,650 10.1
22/03/2017
6.73
 864,670 6.80 6.80 6.73 187,950 155,100 0.8
21/03/2017
6.80
 669,200 6.79 6.83 6.79 75,000 176,770 -2.5
20/03/2017
6.79
 957,740 6.73 6.82 6.73 118,900 388,850 -6.6
17/03/2017
6.73
 3,121,320 6.80 6.83 6.73 1,050,050 2,759,500 -41.3
16/03/2017
6.80
 1,087,600 6.75 6.80 6.72 136,010 749,440 -14.8
15/03/2017
6.75
 494,990 6.80 6.83 6.75 132,980 150,400 -0.4
14/03/2017
6.80
 540,900 6.78 6.84 6.78 110,470 43,090 1.6
13/03/2017
6.78
 752,930 6.80 6.80 6.73 150,870 0 3.7
10/03/2017
6.80
 1,020,330 6.93 6.93 6.80 19,010 37,780 -0.5
09/03/2017
6.93
 1,024,350 6.91 6.93 6.89 349,070 10 8.7
08/03/2017
6.91
 1,093,970 6.91 6.96 6.86 279,700 46,820 5.8
07/03/2017
6.91
 1,046,890 7.00 7.03 6.91 262,470 502,980 -6.0
06/03/2017
7.00
 1,570,940 7.00 7.10 6.94 489,890 69,710 10.6
03/03/2017
7.00
 1,592,710 6.87 7.00 6.82 664,050 200 16.5
02/03/2017
6.87
 754,240 6.97 6.97 6.86 50,030 108,060 -1.4
01/03/2017
6.97
 2,050,450 6.80 7.15 6.84 110,310 10,260 2.5
28/02/2017
6.80
 341,870 6.87 6.89 6.80 10,160 49,320 -1.0
27/02/2017
6.87
 742,880 6.79 6.90 6.75 107,000 97,910 0.2
24/02/2017
6.79
 418,810 6.84 6.84 6.78 105,000 12,000 2.3
23/02/2017
6.84
 851,550 6.72 6.89 6.72 169,250 1,500 4.1
22/02/2017
6.72
 1,215,940 6.78 6.78 6.71 299,150 187,690 2.7
21/02/2017
6.78
 867,700 6.82 6.84 6.78 270,100 110,000 3.9
20/02/2017
6.82
 928,140 6.80 6.86 6.72 413,050 187,500 5.5

Chính sách bảo mật | Điều khoản sử dụng |