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)
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
11/11/2016
7.17
 133,220 7.19 7.19 7.13 1,580 62,860 -1.7
10/11/2016
7.19
 111,550 7.17 7.19 7.15 0 0 0
09/11/2016
7.17
 365,710 7.19 7.19 6.99 5,700 12,300 -0.2
08/11/2016
7.19
 99,480 7.22 7.23 7.17 0 0 0
07/11/2016
7.22
 227,580 7.13 7.25 7.13 10,200 80,000 -1.9
04/11/2016
7.13
 129,970 7.14 7.18 7.13 25,210 64,000 -1.1
03/11/2016
7.14
 244,170 7.17 7.17 7.14 96,030 123,740 -0.8
02/11/2016
7.17
 552,250 7.19 7.19 7.17 192,150 308,650 -3.2
01/11/2016
7.19
 278,560 7.19 7.21 7.15 95,190 123,000 -0.8
31/10/2016
7.19
 369,460 7.18 7.22 7.17 148,100 192,400 -1.2
28/10/2016
7.18
 214,400 7.18 7.21 7.18 42,590 108,840 -1.8
27/10/2016
7.18
 377,060 7.18 7.22 7.15 4,000 180,110 -4.9
26/10/2016
7.18
 299,000 7.22 7.25 7.17 23,600 147,750 -3.5
25/10/2016
7.22
 464,250 7.21 7.25 7.17 148,570 198,320 -1.4
24/10/2016
7.21
 934,200 7.32 7.32 7.18 34,390 214,450 -5.1
21/10/2016
7.32
 1,552,800 7.53 7.53 7.30 137,340 93,330 1.3
20/10/2016
7.53
 963,410 7.62 7.62 7.48 273,900 2,790 7.9
19/10/2016
7.62
 861,780 7.57 7.68 7.58 401,530 9,750 11.6
18/10/2016
7.57
 928,470 7.44 7.57 7.48 145,060 1,000 4.2
17/10/2016
7.44
 1,017,650 7.30 7.50 7.36 70,100 77,990 -0.2
14/10/2016
7.30
 205,510 7.35 7.36 7.30 70,410 35,350 1.0
13/10/2016
7.35
 136,500 7.32 7.35 7.31 27,770 2,090 0.7
12/10/2016
7.32
 341,670 7.37 7.37 7.25 124,900 26,700 2.8
11/10/2016
7.37
 408,340 7.32 7.37 7.32 247,710 103,660 4.1
10/10/2016
7.32
 463,410 7.37 7.37 7.32 262,370 67,590 5.5
07/10/2016
7.37
 740,250 7.28 7.37 7.30 345,690 9,300 9.6
06/10/2016
7.28
 364,460 7.31 7.34 7.27 239,000 192,260 1.3
05/10/2016
7.31
 1,204,850 7.36 7.37 7.26 246,100 185,190 1.7
04/10/2016
7.36
 494,770 7.32 7.39 7.31 395,780 288,390 3.1
03/10/2016
7.32
 345,950 7.37 7.37 7.27 30,900 191,640 -4.5
30/09/2016
7.37
 690,050 7.34 7.37 7.34 350,000 231,840 3.4
29/09/2016
7.34
 571,340 7.34 7.37 7.34 214,800 225,910 -0.3
28/09/2016
7.34
 616,560 7.39 7.39 7.32 200,000 217,300 -0.5
27/09/2016
7.39
 484,850 7.40 7.44 7.37 200,310 270,050 -2.0
26/09/2016
7.40
 524,040 7.36 7.44 7.36 420,100 305,650 3.3
23/09/2016
7.36
 416,840 7.37 7.44 7.34 245,102 252,412 -0.2

Chính sách bảo mật | Điều khoản sử dụng |