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)
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
10/04/2015
6.29
 557,010 6.29 6.31 6.25 89,930 122,540 -0.9
09/04/2015
6.29
 255,080 6.18 6.29 6.18 76,530 32,060 1.3
08/04/2015
6.18
 576,090 6.27 6.29 6.14 16,500 338,200 -9.2
07/04/2015
6.27
 296,600 6.23 6.27 6.18 65,190 188,460 -3.6
06/04/2015
6.23
 189,820 6.29 6.31 6.23 13,600 114,280 -2.9
03/04/2015
6.29
 146,100 6.25 6.29 6.23 8,760 0 0.3
02/04/2015
6.25
 149,170 6.14 6.25 6.14 9,050 33,700 -0.7
01/04/2015
6.14
 333,080 6.29 6.29 6.14 30,580 4,040 0.8
31/03/2015
6.29
 242,780 6.25 6.31 6.23 47,660 15,870 0.9
30/03/2015
6.25
 410,230 6.29 6.36 6.23 0 145,100 -4.2
27/03/2015
6.29
 854,550 6.46 6.49 6.29 12,000 549,840 -16.0
26/03/2015
6.46
 528,760 6.49 6.51 6.44 87,130 412,630 -9.8
25/03/2015
6.49
 241,320 6.46 6.57 6.46 87,000 249,050 -4.9
24/03/2015
6.46
 532,020 6.49 6.49 6.44 87,000 249,050 -4.9
23/03/2015
6.49
 442,040 6.59 6.59 6.46 9,050 393,600 -11.6
20/03/2015
6.59
 1,407,290 6.51 6.68 6.49 1,187,540 1,042,340 4.5
19/03/2015
6.51
 590,630 6.64 6.64 6.49 116,640 636,720 -15.8
18/03/2015
6.64
 66,740 6.64 6.66 6.59 16,730 150 0.5
17/03/2015
6.64
 201,300 6.57 6.66 6.55 62,160 12,140 1.5
16/03/2015
6.57
 356,660 6.64 6.64 6.55 90,120 78,080 0.4
13/03/2015
6.64
 323,180 6.64 6.66 6.62 110,400 92,360 0.6
12/03/2015
6.64
 465,230 6.64 6.68 6.59 117,490 280,200 -5.0
11/03/2015
6.64
 215,070 6.70 6.74 6.64 10,000 75,190 -2.0
10/03/2015
6.70
 42,660 6.70 6.79 6.70 0 4,000 -0.1
09/03/2015
6.70
 269,490 6.72 6.83 6.68 5,240 64,000 -1.8
06/03/2015
6.72
 388,490 6.81 6.85 6.72 92,100 251,230 -5.0
05/03/2015
6.81
 430,570 6.85 6.85 6.81 105,000 136,440 -1.0
04/03/2015
6.85
 247,590 6.94 6.96 6.85 105,700 14,920 2.9
03/03/2015
6.94
 833,160 6.85 6.98 6.85 620,620 127,010 15.9
02/03/2015
6.85
 236,310 6.83 6.85 6.81 110,850 14,050 3.1
27/02/2015
6.83
 277,490 6.85 6.87 6.81 134,040 102,300 1.0
26/02/2015
6.85
 298,720 6.79 6.87 6.79 169,110 14,170 4.9
25/02/2015
6.79
 510,110 6.87 6.90 6.79 296,540 111,320 5.9
24/02/2015
6.87
 305,750 6.85 6.90 6.79 176,980 49,520 4.1
13/02/2015
6.85
 446,550 6.85 6.90 6.81 294,240 0 9.3
12/02/2015
6.85
 911,240 6.77 6.90 6.77 827,140 70,000 24.0

Chính sách bảo mật | Điều khoản sử dụng |