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

23.55
-0.05
(-0.21%)
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
(2025-12-29) 		0.60 2.64% 129,872,700 2,363,300 53.6
22.25
25.85
23.60
2 tháng
(2025-12-01) 		0.20 0.87% 173,348,700 2,049,100 45.8
21.95
25.85
23.60
3 tháng
(2025-10-30) 		-0.70 -2.92% 271,642,500 -8,237,700 -203.5
21.95
25.85
23.60
6 tháng
(2025-08-01) 		-0.56 -2.33% 563,472,100 -29,121,000 -718.9
21.95
28.80
23.60
12 tháng
(2025-02-03) 		3.96 20.47% 1,006,581,000 -29,773,980 -670.2
15.41
28.80
23.60
24 tháng
(2024-02-15) 		5.47 30.67% 1,705,109,000 -30,395,425 -673.8
15.41
28.80
23.60
36 tháng
(2023-02-13) 		4.57 24.43% 2,338,155,800 -69,735,953 -2,023.4
14.89
28.80
23.60
60 tháng
(2021-02-23) 		16.68 252% 4,372,383,800 -42,660,414 -403.3
6.47
30.44
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2017
6.80
 1,854,990 6.96 6.96 6.68 472,220 517,220 -1.1
16/02/2017
6.96
 829,380 7.07 7.15 6.96 72,820 100,200 -0.7
15/02/2017
7.07
 458,660 7.12 7.12 7.07 7,600 113,470 -2.7
14/02/2017
7.12
 1,092,110 7.17 7.19 7.08 618,930 496,960 3.1
13/02/2017
7.17
 1,289,320 7.15 7.22 7.14 453,170 205,300 6.4
10/02/2017
7.15
 817,740 7.18 7.25 7.12 64,500 152,640 -2.3
09/02/2017
7.18
 1,489,460 6.97 7.25 7.03 399,230 245,740 4.0
08/02/2017
6.97
 1,305,360 6.78 7.03 6.82 1,102,050 1,131,140 -0.7
07/02/2017
6.78
 1,144,780 6.86 6.86 6.76 257,490 507,000 -6.1
06/02/2017
6.86
 921,100 6.72 6.87 6.79 101,210 262,000 -3.9
03/02/2017
6.72
 1,443,880 6.72 6.86 6.72 520,870 740,140 -5.3
02/02/2017
6.72
 411,050 6.73 6.82 6.72 44,030 250,450 -5.0
25/01/2017
6.73
 338,670 6.66 6.78 6.66 78,260 107,440 -0.7
24/01/2017
6.66
 434,180 6.58 6.68 6.58 130,100 94,380 0.8
23/01/2017
6.58
 306,980 6.58 6.64 6.55 12,990 119,770 -2.5
20/01/2017
6.58
 643,780 6.58 6.69 6.58 23,010 350,840 -7.8
19/01/2017
6.58
 752,010 6.66 6.69 6.58 85,380 634,940 -13.1
18/01/2017
6.66
 323,510 6.65 6.79 6.58 15,020 21,980 -0.2
17/01/2017
6.65
 909,570 6.80 6.80 6.64 1,630 128,850 -3.1
16/01/2017
6.80
 714,520 6.94 7.07 6.80 34,190 94,100 -1.5
13/01/2017
6.94
 1,219,860 6.79 7.08 6.79 68,000 10,000 1.4
12/01/2017
6.79
 2,135,570 6.38 6.79 6.40 1,000 25,310 -0.6
11/01/2017
6.38
 399,900 6.43 6.43 6.33 2,010 49,870 -1.1
10/01/2017
6.43
 766,510 6.27 6.50 6.30 55,020 84,280 -0.7
09/01/2017
6.27
 1,041,690 6.15 6.30 6.15 64,750 504,360 -9.8
06/01/2017
6.15
 934,680 6.23 6.23 6.13 32,060 328,760 -6.6
05/01/2017
6.23
 405,010 6.27 6.27 6.20 11,000 57,980 -1.0
04/01/2017
6.27
 257,180 6.20 6.27 6.20 49,360 54,600 -0.1
03/01/2017
6.20
 447,100 6.23 6.26 6.19 21,340 187,430 -3.7
30/12/2016
6.23
 797,200 6.30 6.32 6.22 47,910 445,470 -8.9
29/12/2016
6.30
 413,280 6.29 6.30 6.27 192,350 161,500 0.7
28/12/2016
6.29
 584,940 6.33 6.38 6.29 205,410 397,080 -4.3
27/12/2016
6.33
 432,810 6.36 6.37 6.33 138,600 181,730 -1.0
26/12/2016
6.36
 474,830 6.34 6.41 6.34 135,240 260 3.1
23/12/2016
6.34
 579,940 6.40 6.41 6.34 130,770 240,560 -2.5
22/12/2016
6.40
 494,070 6.38 6.44 6.37 160,380 204,930 -1.0
21/12/2016
6.38
 387,510 6.41 6.43 6.36 100,910 220,800 -2.7
20/12/2016
6.41
 485,430 6.45 6.52 6.36 174,440 220,950 -1.1
19/12/2016
6.45
 475,910 6.40 6.54 6.44 183,740 240,900 -1.3
16/12/2016
6.40
 1,250,850 6.38 6.45 6.38 576,110 1,028,090 -10.4
15/12/2016
6.38
 559,230 6.27 6.47 6.27 155,650 192,910 -0.9
14/12/2016
6.27
 669,380 6.20 6.30 6.20 172,990 432,700 -5.8
13/12/2016
6.20
 720,960 6.30 6.30 6.19 199,340 281,930 -1.8
12/12/2016
6.30
 661,960 6.27 6.32 6.25 266,830 425,540 -3.6
09/12/2016
6.27
 1,079,550 6.36 6.41 6.22 400,740 812,290 -9.3
08/12/2016
6.36
 583,980 6.51 6.52 6.34 31,410 230,650 -4.6
07/12/2016
6.51
 470,120 6.58 6.61 6.51 49,120 191,860 -3.3
06/12/2016
6.58
 638,900 6.61 6.65 6.54 75,480 475,520 -9.4
05/12/2016
6.61
 700,490 6.61 6.75 6.61 336,590 609,550 -6.5
02/12/2016
6.61
 1,761,040 6.78 6.83 6.55 47,790 769,670 -17.2
01/12/2016
6.78
 1,125,920 7.05 7.12 6.78 12,040 776,690 -19.0
30/11/2016
7.05
 462,100 7.04 7.08 7.03 213,810 304,480 -2.3
29/11/2016: Cổ tức tiền mặt tỉ lệ: 20%
29/11/2016
7.04
 722,320 7.19 7.25 7.03 10,000 251,210 -6.1
28/11/2016
7.19
 679,060 7.19 7.25 7.18 31,230 452,000 -11.7
25/11/2016
7.19
 367,850 7.25 7.25 7.19 15,900 200,890 -5.2
24/11/2016
7.25
 424,140 7.18 7.25 7.18 6,230 150,000 -4.0
23/11/2016
7.18
 1,028,320 7.27 7.31 7.18 12,240 785,660 -21.6
22/11/2016
7.27
 332,610 7.26 7.30 7.26 5,370 196,030 -5.4
21/11/2016
7.26
 537,850 7.25 7.34 7.25 37,080 178,830 -4.0
18/11/2016
7.25
 444,940 7.30 7.32 7.25 52,800 203,800 -4.2
17/11/2016
7.30
 973,840 7.34 7.35 7.30 620,170 584,570 1.0
16/11/2016
7.34
 1,270,490 7.26 7.36 7.30 0 183,490 -5.2
15/11/2016
7.26
 752,260 7.12 7.35 7.23 0 277,800 -7.8
14/11/2016
7.12
 404,960 7.17 7.17 7.09 4,600 294,130 -8.0

Chính sách bảo mật | Điều khoản sử dụng |