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)
04/09/2015
6.88
 415,430 6.91 6.95 6.86 118,200 214,230 -2.9
03/09/2015
6.91
 403,750 6.95 6.97 6.88 326,850 260,590 2.0
01/09/2015
6.95
 437,440 6.95 7.00 6.93 265,470 193,660 2.2
31/08/2015
6.95
 752,860 7.11 7.11 6.95 293,240 433,540 -4.3
28/08/2015
7.11
 634,400 7.00 7.11 7.00 7,010 39,510 -1.0
27/08/2015
7.00
 735,880 7.04 7.09 7.00 60,670 129,480 -2.1
26/08/2015
7.04
 864,660 6.97 7.09 6.93 116,000 415,400 -9.3
25/08/2015
6.97
 1,057,780 6.79 7.04 6.57 264,960 274,470 -0.2
24/08/2015
6.79
 1,702,950 7.29 7.29 6.79 244,670 171,550 2.3
21/08/2015
7.29
 932,650 7.38 7.38 7.16 233,190 179,850 1.7
20/08/2015
7.38
 1,397,160 7.36 7.52 7.36 93,000 165,030 -2.3
19/08/2015
7.36
 461,820 7.36 7.36 7.27 36,400 18,800 0.6
18/08/2015
7.36
 947,450 7.20 7.40 7.22 216,000 35,480 5.9
17/08/2015
7.20
 1,635,020 7.20 7.40 7.20 640,490 217,000 13.7
14/08/2015
7.20
 476,420 7.16 7.25 7.13 220,560 155,140 2.1
13/08/2015
7.16
 579,270 7.25 7.25 7.09 373,090 143,600 7.3
12/08/2015
7.25
 994,550 7.29 7.36 7.22 402,420 4,500 12.8
11/08/2015
7.29
 846,360 7.25 7.31 7.20 499,100 500 16.0
10/08/2015
7.25
 509,000 7.02 7.29 7.02 218,000 200 6.9
07/08/2015
7.02
 210,090 6.97 7.06 6.97 53,400 0 1.7
06/08/2015
6.97
 370,390 7.09 7.09 6.97 9,010 2,410 0.2
05/08/2015
7.09
 310,670 6.93 7.09 7.00 89,890 0 2.8
04/08/2015
6.93
 587,250 6.93 7.04 6.93 122,780 23,620 3.1
03/08/2015
6.93
 979,730 7.13 7.13 6.79 5,770 25,060 -0.6
31/07/2015
7.13
 648,390 7.18 7.25 7.13 186,820 132,660 1.7
30/07/2015
7.18
 689,640 7.25 7.31 7.18 191,590 213,570 -0.7
29/07/2015
7.25
 768,270 7.38 7.43 7.25 250,680 81,440 5.5
28/07/2015
7.38
 2,430,290 7.34 7.63 7.31 1,900 36,860 -1.1
27/07/2015
7.34
 802,890 7.25 7.40 7.27 97,160 70 3.1
24/07/2015
7.25
 693,390 7.20 7.34 7.20 120,030 5,730 3.7
23/07/2015
7.20
 792,400 7.22 7.36 7.20 126,010 2,000 4.0
22/07/2015
7.22
 570,210 7.25 7.25 7.13 170,920 178,240 -0.2
21/07/2015
7.25
 542,940 7.31 7.31 7.13 248,950 16,240 7.4
20/07/2015
7.31
 1,005,440 7.36 7.36 7.13 377,240 27,900 11.1
17/07/2015
7.36
 775,200 7.20 7.36 7.25 415,220 20,000 12.7
16/07/2015
7.20
 809,420 7.31 7.34 7.20 248,820 47,030 6.5
15/07/2015
7.31
 2,877,710 7.13 7.43 7.13 1,193,050 47,670 36.8
14/07/2015
7.13
 1,350,890 7.06 7.22 7.04 440,280 9,000 13.6
13/07/2015
7.06
 1,563,930 6.79 7.06 6.79 798,530 371,080 13.2
10/07/2015
6.79
 555,410 6.88 6.91 6.79 148,580 306,340 -4.8
09/07/2015
6.88
 560,170 6.88 6.91 6.84 476,296 444,306 1.0
08/07/2015
6.88
 905,250 6.95 7.00 6.88 453,020 144,580 9.4
07/07/2015
6.95
 1,747,470 6.84 7.02 6.79 322,170 333,540 -0.4
06/07/2015
6.84
 1,066,830 6.75 6.86 6.79 554,180 681,600 -3.8
03/07/2015
6.75
 859,860 6.77 6.79 6.73 394,070 268,800 3.7
02/07/2015
6.77
 814,670 6.68 6.79 6.66 389,380 155,260 7.0
01/07/2015
6.68
 375,850 6.73 6.73 6.61 321,640 37,000 8.4
30/06/2015
6.73
 889,090 6.66 6.79 6.63 644,060 15,390 18.7
29/06/2015
6.66
 599,890 6.66 6.70 6.63 245,800 58,580 5.5
26/06/2015
6.66
 445,600 6.63 6.68 6.61 42,210 30,000 0.4
25/06/2015
6.63
 248,810 6.70 6.70 6.63 3,000 72,000 -2.0
24/06/2015
6.70
 537,460 6.70 6.70 6.66 50,220 4,680 1.3
23/06/2015
6.70
 444,400 6.79 6.79 6.70 382,300 68,980 9.3
22/06/2015
6.79
 360,860 6.77 6.82 6.73 195,010 5,030 5.7
19/06/2015
6.77
 1,622,360 6.75 6.82 6.75 1,377,250 935,850 13.2
18/06/2015
6.75
 1,236,360 6.68 6.88 6.68 400,360 67,440 9.9
17/06/2015
6.68
 359,600 6.68 6.70 6.66 91,040 4,990 2.5
16/06/2015
6.68
 482,910 6.61 6.73 6.61 211,950 65,660 4.3
15/06/2015
6.61
 352,580 6.63 6.66 6.61 55,950 168,570 -3.4
12/06/2015
6.63
 697,950 6.68 6.68 6.57 790 204,030 -5.9
11/06/2015
6.68
 481,310 6.66 6.70 6.61 341,050 167,160 4.5
10/06/2015
6.66
 494,760 6.73 6.79 6.63 0 383,400 -11.3
09/06/2015
6.73
 1,538,610 6.63 6.79 6.59 6,370 839,530 -24.5
08/06/2015
6.63
 360,450 6.59 6.68 6.61 4,100 455,080 -13.8
05/06/2015
6.59
 281,610 6.59 6.61 6.57 200,770 129,500 1.7
04/06/2015
6.59
 120,820 6.61 6.63 6.59 3,000 36,500 -1.0
03/06/2015
6.61
 251,210 6.66 6.66 6.59 34,340 210,990 -5.2
02/06/2015
6.66
 297,460 6.66 6.75 6.63 178,670 56,150 3.6
01/06/2015
6.66
 259,700 6.61 6.66 6.57 108,660 216,540 -3.5
29/05/2015
6.61
 551,070 6.61 6.73 6.61 214,000 272,480 -1.7
28/05/2015
6.61
 632,150 6.57 6.61 6.54 260,960 299,940 -1.1
27/05/2015
6.57
 380,320 6.61 6.61 6.57 177,420 237,750 -1.8
26/05/2015
6.61
 468,770 6.68 6.68 6.61 364,370 407,630 -1.3
25/05/2015
6.68
 337,430 6.73 6.73 6.57 52,530 68,430 -0.5
22/05/2015: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2015
6.73
 608,450 6.68 6.79 6.68 298,490 491,980 -5.7
21/05/2015
6.68
 461,490 6.62 6.68 6.55 201,110 10,540 5.9
20/05/2015
6.62
 598,640 6.49 6.64 6.49 200,410 120,000 2.5
19/05/2015
6.49
 165,690 6.36 6.49 6.36 216,720 109,760 3.2
18/05/2015
6.36
 512,820 6.51 6.51 6.36 64,300 370,740 -9.1
15/05/2015
6.51
 432,070 6.57 6.62 6.51 62,190 298,620 -7.2
14/05/2015
6.57
 324,540 6.55 6.59 6.51 233,770 150,750 2.5
13/05/2015
6.55
 214,500 6.51 6.57 6.49 50,000 65,650 -0.5
12/05/2015
6.51
 508,830 6.46 6.59 6.49 331,890 258,730 2.2
11/05/2015
6.46
 195,320 6.53 6.62 6.46 125,380 101,300 0.7
08/05/2015
6.53
 365,420 6.44 6.55 6.46 163,380 91,800 2.2
07/05/2015
6.44
 155,790 6.46 6.49 6.38 144,920 123,670 0.6
06/05/2015
6.46
 75,540 6.51 6.51 6.42 110,380 80,000 0.9
05/05/2015
6.51
 479,820 6.38 6.51 6.29 285,060 3,100 8.4
04/05/2015
6.38
 398,460 6.51 6.51 6.38 168,480 2,900 5.0
27/04/2015
6.51
 152,930 6.57 6.62 6.51 85,430 34,550 1.6
24/04/2015
6.57
 162,060 6.51 6.59 6.53 101,160 0 3.1
23/04/2015
6.51
 260,210 6.62 6.62 6.51 89,930 256,340 -5.0
22/04/2015
6.62
 437,020 6.55 6.66 6.51 246,460 66,420 5.5
21/04/2015
6.55
 376,840 6.53 6.62 6.53 151,600 11,450 4.3
20/04/2015
6.53
 219,890 6.59 6.62 6.46 115,780 30,180 2.6
17/04/2015
6.59
 309,640 6.64 6.66 6.57 225,930 9,400 6.6
16/04/2015
6.64
 758,150 6.51 6.66 6.53 587,690 90,920 15.3
15/04/2015
6.51
 537,350 6.40 6.53 6.36 333,530 90,000 7.3
14/04/2015
6.40
 332,510 6.40 6.53 6.34 240,860 4,850 7.0
13/04/2015
6.40
 298,460 6.29 6.40 6.25 133,850 920 3.9

Chính sách bảo mật | Điều khoản sử dụng |