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

33.20
-0.80
(-2.35%)
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)
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
11/02/2015
6.77
 284,090 6.66 6.77 6.68 239,500 2,000 7.4
10/02/2015
6.66
 322,780 6.66 6.72 6.66 239,990 42,710 6.1
09/02/2015
6.66
 639,700 6.57 6.72 6.57 423,350 42,540 11.7
06/02/2015
6.57
 296,890 6.51 6.57 6.51 108,700 1,610 3.2
05/02/2015
6.51
 333,630 6.49 6.55 6.49 201,840 195,240 0.2
04/02/2015
6.49
 627,000 6.46 6.53 6.42 350,310 155,770 5.8
03/02/2015
6.46
 767,740 6.49 6.53 6.44 139,780 38,740 3.0
02/02/2015
6.49
 860,300 6.66 6.66 6.44 177,840 195,280 -0.5
30/01/2015
6.66
 392,480 6.68 6.70 6.62 198,500 0 6.1
29/01/2015
6.68
 621,020 6.62 6.68 6.59 196,110 0 6.0
28/01/2015
6.62
 298,610 6.59 6.66 6.59 158,710 1,100 4.8
27/01/2015
6.59
 857,580 6.62 6.70 6.55 236,080 0 7.3
26/01/2015
6.62
 363,460 6.66 6.68 6.62 4,130 5,890 -0.1
23/01/2015
6.66
 468,000 6.64 6.72 6.64 119,700 9,560 3.4
22/01/2015
6.64
 288,210 6.64 6.66 6.59 39,400 0 1.2
21/01/2015
6.64
 528,350 6.62 6.72 6.59 4,940 101,480 -3.0
20/01/2015
6.62
 950,250 6.59 6.66 6.57 9,000 250,980 -7.4
19/01/2015
6.59
 3,155,500 6.96 6.96 6.49 210,890 304,290 -2.9
16/01/2015
6.96
 1,250,700 7.00 7.00 6.87 31,030 52,160 -0.7
15/01/2015
7.00
 565,650 7.07 7.09 7.00 12,630 400 0.4
14/01/2015
7.07
 1,819,950 7.15 7.28 7.07 527,300 438,550 2.9
13/01/2015
7.15
 3,118,120 6.92 7.22 6.87 803,150 454,780 11.3
12/01/2015
6.92
 1,018,540 7.05 7.11 6.92 144,720 145,950 -0.1
09/01/2015
7.05
 1,670,980 6.92 7.09 6.92 162,750 111,000 1.7
08/01/2015
6.92
 850,070 6.96 7.05 6.85 193,620 72,040 3.9
07/01/2015
6.96
 1,750,160 6.92 7.07 6.92 94,220 100,000 -0.2
06/01/2015
6.92
 2,128,900 6.72 7.00 6.68 177,720 315,090 -4.4
05/01/2015
6.72
 859,950 6.64 6.83 6.62 93,880 7,100 2.7
31/12/2014
6.64
 554,220 6.49 6.66 6.46 243,150 700 7.4
30/12/2014
6.49
 385,040 6.44 6.49 6.36 40,000 17,840 0.7
29/12/2014
6.44
 466,080 6.46 6.55 6.42 53,240 0 1.6
26/12/2014
6.46
 705,530 6.51 6.53 6.46 277,990 10,000 8.1
25/12/2014
6.51
 452,550 6.49 6.55 6.44 178,300 3,990 5.3
24/12/2014
6.49
 332,650 6.57 6.62 6.46 10,840 20,400 -0.3
23/12/2014
6.57
 473,270 6.59 6.64 6.51 234,010 113,600 3.7
22/12/2014
6.59
 519,640 6.40 6.59 6.40 215,140 25,610 5.8
19/12/2014
6.40
 1,460,300 6.51 6.55 6.36 843,750 984,750 -4.2

Chính sách bảo mật | Điều khoản sử dụng |