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)
18/12/2014
6.51
 807,230 6.46 6.64 6.44 205,390 462,390 -7.8
17/12/2014
6.46
 1,230,340 6.79 6.81 6.31 165,400 104,140 1.7
16/12/2014
6.79
 975,560 6.96 6.96 6.77 31,370 388,320 -11.3
15/12/2014
6.96
 1,007,350 6.85 7.02 6.87 160,360 91,890 2.2
12/12/2014
6.85
 1,055,640 6.72 6.87 6.72 24,000 7,500 0.5
11/12/2014
6.72
 713,680 6.74 6.79 6.64 157,670 116,280 1.3
10/12/2014
6.74
 615,820 6.59 6.74 6.53 9,100 128,100 -3.7
09/12/2014
6.59
 1,109,050 6.68 6.72 6.59 451,300 4,270 13.8
08/12/2014
6.68
 1,124,720 6.59 6.77 6.59 369,850 82,010 9.0
05/12/2014
6.59
 679,770 6.68 6.72 6.57 101,130 21,850 2.4
04/12/2014
6.68
 618,230 6.74 6.77 6.68 184,000 19,210 5.1
03/12/2014
6.74
 1,187,670 6.68 6.85 6.68 89,000 96,620 -0.2
02/12/2014
6.68
 1,658,550 6.62 6.79 6.62 647,340 64,310 17.7
01/12/2014
6.62
 2,096,170 6.29 6.66 6.34 1,112,390 194,120 26.4
28/11/2014
6.29
 591,300 6.21 6.36 6.21 0 0 0
27/11/2014
6.21
 303,750 6.23 6.25 6.16 5,500 17,920 -0.4
26/11/2014
6.23
 430,030 6.25 6.34 6.23 195,490 699,300 -15.8
25/11/2014
6.25
 825,290 6.27 6.29 6.25 690,900 492,150 4.8
24/11/2014
6.27
 717,640 6.31 6.31 6.25 106,340 227,830 -3.5
21/11/2014
6.31
 292,580 6.34 6.38 6.29 105,980 1,000 3.1
20/11/2014
6.34
 469,640 6.27 6.36 6.27 128,490 603,000 -14.9
19/11/2014
6.27
 448,590 6.36 6.40 6.27 27,640 57,550 -0.9
18/11/2014
6.36
 491,150 6.40 6.42 6.36 59,200 161,880 -3.0
17/11/2014
6.40
 208,120 6.40 6.46 6.40 56,230 48,970 0.2
14/11/2014
6.40
 322,900 6.42 6.44 6.36 49,200 102,780 -1.6
13/11/2014
6.42
 190,330 6.46 6.49 6.42 43,100 27,300 0.5
12/11/2014
6.46
 225,980 6.42 6.46 6.42 15,200 7,800 0.2
11/11/2014
6.42
 396,790 6.42 6.49 6.42 117,000 269,270 -4.6
10/11/2014
6.42
 347,060 6.44 6.53 6.42 5,100 84,270 -2.4
07/11/2014
6.44
 216,550 6.44 6.49 6.42 28,280 44,700 -0.5
06/11/2014
6.44
 216,790 6.49 6.53 6.44 10,000 19,200 -0.3
05/11/2014
6.49
 575,940 6.53 6.55 6.42 9,500 146,530 -4.1
04/11/2014
6.53
 327,400 6.57 6.59 6.53 28,700 32,620 -0.1
03/11/2014
6.57
 500,750 6.49 6.64 6.51 168,740 7,800 4.9
31/10/2014
6.49
 704,460 6.53 6.53 6.46 56,300 509,100 -13.6
30/10/2014
6.53
 375,910 6.53 6.57 6.51 166,740 20,000 4.4
29/10/2014
6.53
 336,800 6.44 6.53 6.46 179,290 67,580 3.4
28/10/2014
6.44
 425,070 6.42 6.49 6.40 147,780 65,500 0.0
27/10/2014
6.42
 401,800 6.57 6.64 6.42 4,260 111,020 -3.2
24/10/2014
6.57
 513,690 6.62 6.72 6.57 5,200 191,700 -5.7
23/10/2014
6.62
 1,226,680 6.42 6.74 6.40 377,440 256,950 3.7
22/10/2014
6.42
 204,810 6.40 6.42 6.38 110,980 74,550 1.1
21/10/2014
6.40
 162,600 6.38 6.40 6.36 318,150 303,060 0.4
20/10/2014
6.38
 276,610 6.34 6.42 6.34 330 75,920 -2.2
17/10/2014
6.34
 914,070 6.36 6.42 6.27 25,800 424,060 -11.7
16/10/2014
6.36
 679,860 6.55 6.55 6.34 16,420 203,040 -5.6
15/10/2014
6.55
 544,210 6.62 6.62 6.53 108,410 97,570 0.3
14/10/2014
6.62
 449,900 6.64 6.68 6.62 301,730 7,100 9.1
13/10/2014
6.64
 557,770 6.64 6.66 6.57 224,220 405,920 -5.6
10/10/2014
6.64
 653,250 6.66 6.70 6.62 282,600 102,080 5.6
09/10/2014
6.66
 640,070 6.66 6.70 6.64 215,000 119,000 3.0
08/10/2014
6.66
 473,960 6.66 6.66 6.62 9,500 1,900 0.2
07/10/2014
6.66
 414,230 6.72 6.72 6.66 4,700 1,300 0.1
06/10/2014
6.72
 537,720 6.72 6.79 6.70 43,820 410 1.4
03/10/2014
6.72
 757,720 6.68 6.77 6.66 161,700 64,420 3.0
02/10/2014
6.68
 453,990 6.64 6.68 6.62 102,130 10,640 2.8
01/10/2014
6.64
 536,850 6.55 6.64 6.57 35,360 171,780 -4.2
30/09/2014
6.55
 580,160 6.59 6.62 6.55 13,400 6,000 0.2
29/09/2014
6.59
 260,780 6.64 6.64 6.59 13,180 22,270 -0.3
26/09/2014
6.64
 506,790 6.68 6.74 6.64 89,600 910 2.8
25/09/2014
6.68
 639,510 6.62 6.68 6.53 43,350 8,300 1.1
24/09/2014
6.62
 1,206,090 6.68 6.70 6.59 272,300 657,160 -11.8
23/09/2014
6.68
 465,970 6.66 6.81 6.59 176,410 11,190 5.1
22/09/2014
6.66
 630,410 6.55 6.85 6.64 21,530 137,560 -3.6
19/09/2014: Cổ tức tiền mặt tỉ lệ: 15%
19/09/2014
6.55
 5,734,670 6.87 7.00 6.55 1,737,120 5,235,130 -108.0
18/09/2014
6.87
 974,390 6.94 7.04 6.87 9,730 22,000 -0.4
17/09/2014
6.94
 988,950 6.94 7.08 6.94 100 7,000 -0.2
16/09/2014
6.94
 1,102,330 7.00 7.00 6.89 9,300 247,900 -8.0
15/09/2014
7.00
 1,119,540 7.02 7.20 7.00 100 39,270 -1.3
12/09/2014
7.02
 889,090 6.96 7.10 6.89 21,560 500 0.7
11/09/2014
6.96
 1,124,930 7.04 7.10 6.96 0 138,930 -4.7
10/09/2014
7.04
 1,276,480 6.87 7.04 6.69 64,420 269,920 -6.9
09/09/2014
6.87
 2,712,520 7.24 7.24 6.79 85,100 362,290 -9.4
08/09/2014
7.24
 1,638,500 7.20 7.37 7.24 206,750 98,120 3.9
05/09/2014
7.20
 1,844,630 6.94 7.20 6.94 196,000 228,860 -1.2
04/09/2014
6.94
 2,364,020 6.83 6.94 6.87 200,050 48,090 5.1
03/09/2014
6.83
 2,285,200 6.87 6.98 6.81 764,900 290,770 15.9
29/08/2014
6.87
 2,063,270 6.79 6.94 6.81 463,200 220,940 8.0
28/08/2014
6.79
 2,355,840 6.83 6.89 6.79 644,010 414,000 7.6
27/08/2014
6.83
 3,574,520 6.67 6.87 6.69 799,960 295,800 16.6
26/08/2014
6.67
 3,269,100 6.48 6.71 6.50 813,240 539,050 8.9
25/08/2014
6.48
 1,884,560 6.30 6.48 6.34 727,290 195,440 16.6
22/08/2014
6.30
 1,606,370 6.17 6.34 6.17 482,320 261,000 6.8
21/08/2014
6.17
 2,315,610 6.05 6.28 6.07 685,230 582,240 3.0
20/08/2014
6.05
 775,220 6.05 6.09 6.03 210,060 319,190 -3.2
19/08/2014
6.05
 856,800 6.11 6.13 6.03 26,500 141,000 -3.4
18/08/2014
6.11
 536,460 6.15 6.17 6.09 74,500 197,640 -3.7
15/08/2014
6.15
 867,210 6.17 6.19 6.09 16,300 137,580 -3.6
14/08/2014
6.17
 1,796,230 5.99 6.19 6.03 80,640 311,460 -6.9
13/08/2014
5.99
 371,610 5.99 6.05 5.99 2,750 2,500 0.0
12/08/2014
5.99
 464,370 5.97 6.05 5.97 26,040 36,080 -0.3
11/08/2014
5.97
 1,473,560 6.11 6.13 5.95 6,690 682,170 -19.7
08/08/2014
6.11
 730,140 6.15 6.17 6.09 53,000 497,640 -13.2
07/08/2014
6.15
 799,990 6.15 6.17 6.09 56,770 173,220 -3.5
06/08/2014
6.15
 865,610 6.22 6.22 6.15 60,970 392,830 -10.0
05/08/2014
6.22
 466,490 6.19 6.30 6.19 53,620 145,340 -2.8
04/08/2014
6.19
 972,460 6.13 6.19 6.11 197,600 490,000 -8.8
01/08/2014
6.13
 910,050 6.26 6.26 6.13 3,170 240,050 -7.1
31/07/2014
6.26
 817,730 6.24 6.28 6.22 10,510 334,240 -9.8
30/07/2014
6.24
 859,330 6.36 6.36 6.24 8,600 307,600 -9.1

Chính sách bảo mật | Điều khoản sử dụng |