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

26.50
0.85
(3.31%)
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
(2026-03-30) 		-5.20 -16.86% 107,276,400 -1,117,279 106.4
25.65
30.85
26.50
2 tháng
(2026-03-02) 		-3.85 -13.05% 423,323,300 2,336,721 202.3
25.65
34
26.50
3 tháng
(2026-01-29) 		1.75 7.32% 559,970,100 8,903,021 365.2
23.90
34
26.50
6 tháng
(2025-10-31) 		1.65 6.88% 832,352,000 919,021 167.8
21.95
34
26.50
12 tháng
(2025-05-05) 		6.78 35.92% 1,389,736,700 -20,900,147 -305.2
18.46
34
26.50
24 tháng
(2024-05-09) 		7.87 44.28% 2,107,539,600 -18,936,044 -226.7
15.41
34
26.50
36 tháng
(2023-05-15) 		9.59 59.76% 2,801,213,800 -52,069,604 -1,350.1
14.89
34
26.50
60 tháng
(2021-05-25) 		18.36 251.81% 4,811,732,900 -43,200,493 -221.1
7.10
34
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |