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

23.60
0.30
(1.29%)
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)
20/06/2014
6.79
 4,105,330 6.69 6.79 6.65 3,797,580 1,500,400 75.7
19/06/2014
6.69
 1,368,490 6.71 6.71 6.61 1,145,130 40,120 35.8
18/06/2014
6.71
 516,160 6.73 6.79 6.69 91,280 101,000 -0.3
17/06/2014
6.73
 1,087,130 6.73 6.77 6.71 387,790 24,570 11.9
16/06/2014
6.73
 1,391,360 6.65 6.83 6.71 373,690 9,200 11.9
13/06/2014
6.65
 444,660 6.63 6.69 6.63 78,320 98,200 -0.6
12/06/2014
6.63
 867,050 6.65 6.71 6.63 30,170 189,490 -5.2
11/06/2014
6.65
 392,990 6.59 6.67 6.61 219,800 46,700 5.6
10/06/2014
6.59
 791,460 6.63 6.71 6.59 348,140 332,130 0.5
09/06/2014
6.63
 1,693,700 6.59 6.77 6.57 516,280 482,000 1.1
06/06/2014
6.59
 749,420 6.59 6.63 6.50 206,830 199,930 0.2
05/06/2014
6.59
 646,330 6.52 6.65 6.48 251,520 133,520 3.7
04/06/2014
6.52
 627,490 6.61 6.61 6.50 358,810 500 11.4
03/06/2014
6.61
 654,250 6.57 6.61 6.57 328,020 37,440 9.3
02/06/2014
6.57
 982,670 6.69 6.69 6.54 401,610 1,000 12.9
30/05/2014
6.69
 909,780 6.65 6.73 6.61 540,080 10,000 17.2
29/05/2014
6.65
 1,129,060 6.71 6.75 6.61 256,260 192,860 2.0
28/05/2014
6.71
 1,525,300 6.59 6.79 6.63 143,260 129,700 0.4
27/05/2014
6.59
 1,132,470 6.50 6.63 6.48 147,190 150,160 -0.1
26/05/2014
6.50
 514,540 6.52 6.52 6.42 97,840 700 3.1
23/05/2014
6.52
 628,030 6.54 6.65 6.52 44,900 65,830 -0.7
22/05/2014
6.54
 1,315,720 6.57 6.75 6.54 11,550 230,540 -7.1
21/05/2014
6.57
 1,772,560 6.38 6.59 6.30 76,900 670,870 -18.5
20/05/2014
6.38
 746,060 6.38 6.40 6.32 47,930 213,310 -5.1
19/05/2014
6.38
 921,040 6.40 6.42 6.34 331,870 374,710 -1.3
16/05/2014: Cổ tức tiền mặt tỉ lệ: 25%
16/05/2014
6.40
 1,685,190 6.34 6.48 6.30 368,480 608,310 -7.4
15/05/2014
6.34
 1,826,250 6.40 6.43 6.22 396,670 246,150 5.0
14/05/2014
6.40
 1,464,130 6.15 6.40 6.15 540,970 501,520 1.2
13/05/2014
6.15
 1,060,630 6.09 6.21 6.05 104,980 41,180 2.1
12/05/2014
6.09
 1,679,950 6.40 6.40 6.03 236,680 119,120 3.8
09/05/2014
6.40
 1,461,100 6.13 6.41 6.09 79,220 313,370 -7.8
08/05/2014
6.13
 3,161,860 6.59 6.59 6.13 88,200 88,340 0.1
07/05/2014
6.59
 1,217,110 6.38 6.66 6.36 196,050 70,000 4.3
06/05/2014
6.38
 1,077,940 6.47 6.49 6.15 39,700 33,490 0.2
05/05/2014
6.47
 1,309,560 6.59 6.62 6.43 444,300 126,850 10.8
29/04/2014
6.59
 748,910 6.61 6.62 6.55 70,990 74,730 -0.1
28/04/2014
6.61
 852,400 6.72 6.76 6.61 82,380 224,910 -5.0
25/04/2014
6.72
 1,054,630 6.72 6.80 6.70 222,430 680,710 -16.2
24/04/2014
6.72
 526,670 6.70 6.76 6.66 34,740 100,000 -2.3
23/04/2014
6.70
 883,210 6.76 6.80 6.68 128,580 30,310 3.5
22/04/2014
6.76
 983,350 6.64 6.76 6.61 120,980 196,760 -2.7
21/04/2014
6.64
 1,093,480 6.68 6.72 6.55 103,590 42,190 2.1
18/04/2014
6.68
 1,422,800 7.01 7.01 6.66 65,400 3,300 2.2
17/04/2014
7.01
 3,171,660 6.81 7.06 6.83 745,710 1,855,110 -40.5
16/04/2014
6.81
 2,816,730 6.97 6.97 6.61 164,300 152,720 0.5
15/04/2014
6.97
 4,266,730 7.37 7.37 6.97 269,300 1,331,500 -40.0
14/04/2014
7.37
 4,619,660 7.61 7.61 7.37 104,960 3,073,190 -115.8
11/04/2014
7.61
 5,322,720 7.90 7.90 7.58 117,600 2,885,440 -111.6
10/04/2014
7.90
 4,037,410 7.98 8.05 7.90 225,110 3,364,220 -131.1
08/04/2014
7.98
 2,421,610 7.98 8.03 7.94 684,690 2,196,910 -63.4
07/04/2014
7.98
 4,135,350 8.09 8.11 7.90 106,040 2,953,230 -119.2
04/04/2014
8.09
 2,351,350 8.30 8.30 8.07 160,830 1,684,610 -65.0
03/04/2014
8.30
 823,130 8.34 8.41 8.30 30,790 302,590 -12.0
02/04/2014
8.34
 1,328,220 8.09 8.38 8.11 27,690 308,590 -12.1
01/04/2014
8.09
 607,590 8.20 8.20 8.09 13,250 128,060 -4.9
31/03/2014
8.20
 292,980 8.28 8.30 8.19 3,800 106,020 -4.4
28/03/2014
8.28
 455,720 8.24 8.30 8.20 0 61,940 -2.7
27/03/2014
8.24
 602,870 8.28 8.30 8.19 41,180 199,440 -6.9
26/03/2014
8.28
 1,095,790 8.45 8.45 8.28 177,710 168,550 0.4
25/03/2014
8.45
 1,365,010 8.39 8.57 8.34 214,540 326,580 -5.0
24/03/2014
8.39
 568,940 8.28 8.45 8.36 29,510 238,390 -9.2
21/03/2014
8.28
 2,546,200 8.28 8.41 8.28 795,140 2,225,910 -62.3
20/03/2014
8.28
 653,990 8.26 8.36 8.26 15,280 179,090 -7.1
19/03/2014
8.26
 544,170 8.26 8.34 8.24 26,610 216,860 -8.3
18/03/2014
8.26
 550,310 8.32 8.32 8.26 104,970 195,810 -4.0
17/03/2014
8.32
 673,880 8.38 8.38 8.26 147,490 129,170 0.8
14/03/2014
8.38
 740,360 8.38 8.43 8.38 215,850 342,460 -5.6
13/03/2014
8.38
 916,310 8.36 8.43 8.32 205,610 486,210 -12.3
12/03/2014
8.36
 1,073,260 8.41 8.49 8.36 891,280 1,527,040 -28.2
11/03/2014
8.41
 481,150 8.45 8.51 8.38 94,820 223,400 -5.7
10/03/2014
8.45
 660,520 8.30 8.49 8.28 229,800 432,440 -8.9
07/03/2014
8.30
 362,240 8.32 8.38 8.30 233,760 289,750 -2.4
06/03/2014
8.32
 360,690 8.32 8.36 8.28 159,000 213,880 -2.4
05/03/2014
8.32
 225,680 8.30 8.39 8.30 75,200 233,960 -6.9
04/03/2014
8.30
 705,820 8.38 8.38 8.20 259,750 274,450 -0.6
03/03/2014
8.38
 1,066,240 8.60 8.64 8.36 200,030 442,600 -10.9
28/02/2014
8.60
 776,930 8.68 8.74 8.60 346,360 567,680 -10.1
27/02/2014
8.68
 998,420 8.68 8.79 8.66 268,670 161,600 4.9
26/02/2014
8.68
 686,010 8.70 8.74 8.60 186,060 108,140 3.5
25/02/2014
8.70
 911,100 8.57 8.76 8.58 108,820 265,300 -7.2
24/02/2014
8.57
 483,310 8.47 8.57 8.45 72,620 161,770 -4.0
21/02/2014
8.47
 690,330 8.47 8.53 8.38 119,120 199,250 -3.6
20/02/2014
8.47
 1,001,540 8.76 8.76 8.38 347,220 112,620 10.6
19/02/2014
8.76
 998,110 8.79 8.81 8.66 85,220 208,000 -5.6
18/02/2014
8.79
 1,141,250 8.62 8.81 8.64 116,620 392,320 -12.7
17/02/2014
8.62
 1,169,970 8.58 8.68 8.57 355,410 646,670 -13.2
14/02/2014
8.58
 1,449,090 8.58 8.66 8.57 540,780 753,180 -9.7
13/02/2014
8.58
 768,330 8.64 8.70 8.55 403,030 386,280 0.7
12/02/2014
8.64
 980,410 8.57 8.68 8.57 537,790 848,110 -14.1
11/02/2014
8.57
 854,870 8.64 8.85 8.57 223,910 176,010 2.2
10/02/2014
8.64
 421,230 8.57 8.72 8.57 178,120 310,100 -6.0
07/02/2014
8.57
 568,930 8.49 8.58 8.43 177,330 317,230 -6.3
06/02/2014
8.49
 863,540 8.62 8.62 8.39 207,900 693,860 -21.6
27/01/2014
8.62
 430,810 8.78 8.78 8.58 114,540 297,250 -8.3
24/01/2014
8.78
 798,540 8.79 8.85 8.68 258,020 330,570 -3.4
23/01/2014
8.79
 336,450 8.85 8.91 8.76 133,910 19,740 5.3
22/01/2014
8.85
 1,055,980 9.14 9.14 8.78 220,630 359,400 -6.4
21/01/2014
9.14
 2,317,460 9.27 9.27 8.97 1,664,900 1,888,410 -10.6
20/01/2014
9.27
 2,456,180 8.70 9.29 8.76 1,714,479 1,030,929 33.2
17/01/2014
8.70
 1,696,170 8.34 8.91 8.34 993,750 417,020 26.1

Chính sách bảo mật | Điều khoản sử dụng |