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

30.90
-2.30
(-6.93%)
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
(2026-02-11) 		8.75 34.65% 272,003,300 6,803,000 211.9
25
34
33.20
2 tháng
(2026-01-12) 		9.70 39.92% 428,029,100 13,458,700 376.6
23
34
33.20
3 tháng
(2025-12-15) 		12.05 54.90% 483,389,200 16,593,900 449.3
21.95
34
33.20
6 tháng
(2025-09-15) 		6.60 24.09% 742,905,500 -7,684,100 -148.2
21.95
34
33.20
12 tháng
(2025-03-18) 		14.24 72.09% 1,227,106,100 -17,437,451 -336.3
15.41
34
33.20
24 tháng
(2024-03-25) 		15.54 84.18% 1,948,554,400 -15,260,465 -238.8
15.41
34
33.20
36 tháng
(2023-03-29) 		17.68 108.31% 2,624,385,800 -53,876,793 -1,552.6
14.89
34
33.20
60 tháng
(2021-04-08) 		26.13 332.21% 4,619,450,100 -34,853,114 -133.6
6.98
34
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |