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

24.20
-0.20
(-0.82%)
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
(2026-05-13) 		-2.90 -10.62% 68,599,000 -4,437,477 0
24
28.15
24.20
2 tháng
(2026-04-13) 		-4.90 -16.72% 143,326,600 -12,055,846 0
24
29.30
24.20
3 tháng
(2026-03-16) 		-6.50 -21.04% 303,290,300 -11,392,550 32.8
24
31.10
24.20
6 tháng
(2025-12-15) 		2.45 11.16% 803,721,400 3,837,050 433.5
21.95
34
24.20
12 tháng
(2025-06-17) 		3.18 14.97% 1,396,664,200 -23,566,830 -105.5
20.75
34
24.20
24 tháng
(2024-06-24) 		5.70 30.51% 2,064,742,300 -26,584,142 -209.2
15.41
34
24.20
36 tháng
(2023-06-28) 		7.13 41.30% 2,808,929,100 -52,180,675 -1,095.5
14.89
34
24.20
60 tháng
(2021-07-08) 		16.19 197.37% 4,822,950,000 -47,516,064 -133.1
7.83
34
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/07/2014
6.36
 741,440 6.36 6.42 6.32 106,920 181,000 -2.3
28/07/2014
6.36
 1,417,820 6.57 6.57 6.34 150,560 659,120 -15.8
25/07/2014
6.57
 957,210 6.61 6.65 6.57 288,460 300,000 -0.4
24/07/2014
6.61
 572,190 6.61 6.65 6.61 108,870 3,600 3.4
23/07/2014
6.61
 355,430 6.65 6.67 6.59 12,450 0 0.4
22/07/2014
6.65
 422,010 6.67 6.69 6.61 4,500 72,810 -2.2
21/07/2014
6.67
 1,096,470 6.67 6.75 6.65 194,350 52,150 4.6
18/07/2014
6.67
 1,202,050 6.71 6.71 6.65 266,270 22,170 7.9
17/07/2014
6.71
 323,260 6.71 6.73 6.65 82,780 9,000 2.4
16/07/2014
6.71
 921,430 6.69 6.79 6.69 24,280 101,600 -2.5
15/07/2014
6.69
 801,580 6.67 6.73 6.65 32,130 179,300 -4.8
14/07/2014
6.67
 293,990 6.67 6.69 6.63 13,410 129,320 -3.8
11/07/2014
6.67
 458,150 6.67 6.71 6.65 51,100 152,080 -3.3
10/07/2014
6.67
 1,002,610 6.77 6.77 6.65 151,980 257,300 -3.4
09/07/2014
6.77
 645,920 6.81 6.83 6.77 37,480 53,420 -0.5
08/07/2014
6.81
 868,890 6.87 6.89 6.79 2,380 204,010 -6.7
07/07/2014
6.87
 2,244,730 6.65 6.94 6.67 17,300 463,300 -14.7
04/07/2014
6.65
 969,190 6.61 6.69 6.63 98,120 356,000 -8.3
03/07/2014
6.61
 1,046,400 6.63 6.71 6.59 7,600 248,830 -7.8
02/07/2014
6.63
 646,020 6.65 6.67 6.63 56,730 188,330 -4.2
01/07/2014
6.65
 316,190 6.65 6.67 6.63 45,000 56,100 -0.4
30/06/2014
6.65
 258,530 6.67 6.71 6.65 26,630 48,390 -0.7
27/06/2014
6.67
 355,480 6.69 6.71 6.67 207,800 0 6.8
26/06/2014
6.69
 641,050 6.69 6.73 6.67 340,200 352,300 -0.4
25/06/2014
6.69
 373,820 6.67 6.71 6.67 161,630 101,000 2.0
24/06/2014
6.67
 328,290 6.67 6.69 6.67 216,020 116,740 3.2
23/06/2014
6.67
 407,160 6.79 6.79 6.67 100,650 217,900 -3.8
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

Chính sách bảo mật | Điều khoản sử dụng |