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)
27/08/2013
7.26
 210,760 7.32 7.32 7.25 110,130 104,240 0.2
26/08/2013
7.32
 639,300 7.32 7.32 7.21 205,120 280,490 -3.1
23/08/2013
7.32
 1,098,630 7.41 7.44 7.25 260,010 646,360 -15.8
22/08/2013
7.41
 771,600 7.51 7.51 7.37 360,910 182,210 7.4
21/08/2013
7.51
 630,150 7.51 7.53 7.42 203,080 4,910 8.3
20/08/2013
7.51
 744,930 7.55 7.60 7.48 221,850 218,630 0.1
19/08/2013
7.55
 964,020 7.51 7.66 7.48 169,170 353,520 -7.8
16/08/2013
7.51
 634,670 7.53 7.57 7.48 184,950 6,820 7.5
15/08/2013
7.53
 1,299,430 7.35 7.57 7.35 121,980 62,710 2.4
14/08/2013
7.35
 236,430 7.32 7.35 7.28 61,770 0 2.5
13/08/2013
7.32
 672,570 7.26 7.39 7.25 60,000 4,000 2.3
12/08/2013
7.26
 320,690 7.30 7.30 7.21 95,620 110,000 -0.6
09/08/2013
7.30
 446,250 7.32 7.35 7.28 82,280 140,020 -2.4
08/08/2013
7.32
 609,940 7.33 7.46 7.32 0 21,600 -0.9
07/08/2013
7.33
 813,300 7.33 7.41 7.28 123,190 231,460 -4.4
06/08/2013
7.33
 590,820 7.26 7.33 7.25 92,810 178,710 -3.5
05/08/2013
7.26
 698,190 7.17 7.30 7.17 145,910 291,640 -5.9
02/08/2013
7.17
 470,730 7.08 7.21 7.12 218,030 184,390 1.3
01/08/2013
7.08
 269,380 7.08 7.10 7.05 117,670 132,200 -0.6
31/07/2013
7.08
 240,750 7.10 7.12 7.03 112,000 72,560 1.6
30/07/2013
7.10
 290,940 7.03 7.10 6.99 98,520 100 3.9
29/07/2013
7.03
 362,650 7.14 7.17 6.98 78,800 13,000 2.6
26/07/2013
7.14
 492,290 7.14 7.16 7.03 118,890 41,930 3.0
25/07/2013
7.14
 594,150 7.17 7.19 7.14 196,140 113,500 3.3
24/07/2013
7.17
 1,021,500 7.25 7.26 7.16 139,500 289,990 -6.0
23/07/2013
7.25
 828,490 7.30 7.30 7.21 120,100 310,390 -7.7
22/07/2013
7.30
 848,750 7.37 7.39 7.23 25,960 115,000 -3.6
19/07/2013
7.37
 598,540 7.32 7.42 7.33 67,180 20,100 1.9
18/07/2013
7.32
 1,221,090 7.39 7.42 7.32 29,540 914,160 -36.3
17/07/2013
7.39
 1,201,560 7.19 7.44 7.16 53,290 657,390 -24.5
16/07/2013
7.19
 406,620 7.21 7.23 7.17 30,230 263,930 -9.4
15/07/2013
7.21
 498,350 7.26 7.32 7.21 61,100 357,660 -12.0
12/07/2013
7.26
 452,660 7.16 7.26 7.17 49,900 276,200 -9.1
11/07/2013
7.16
 308,510 7.17 7.21 7.14 73,620 238,120 -6.4
10/07/2013
7.17
 862,790 7.23 7.26 7.16 506,700 614,910 -4.3
09/07/2013
7.23
 201,540 7.21 7.25 7.17 99,690 13,000 3.5
08/07/2013
7.21
 493,100 7.25 7.26 7.16 336,410 236,400 4.0
05/07/2013
7.25
 381,380 7.25 7.28 7.23 123,300 237,800 -4.4
04/07/2013
7.25
 425,370 7.26 7.30 7.23 228,000 215,470 0.5
03/07/2013
7.26
 635,650 7.17 7.32 7.17 155,560 418,600 -10.6
02/07/2013
7.17
 361,190 7.12 7.17 7.12 6,000 229,170 -8.9
01/07/2013
7.12
 135,630 7.17 7.17 7.01 1,600 73,030 -2.8
28/06/2013
7.17
 310,490 7.14 7.26 7.14 19,060 130,680 -4.5
27/06/2013
7.14
 337,590 6.96 7.14 6.96 59,530 209,810 -5.9
26/06/2013
6.96
 768,380 7.08 7.16 6.92 7,550 688,660 -26.5
25/06/2013
7.08
 623,270 7.35 7.35 6.99 99,560 441,090 -13.6
24/06/2013
7.35
 1,056,980 7.62 7.64 7.26 95,320 918,800 -34.1
21/06/2013
7.62
 704,970 7.73 7.73 7.62 162,610 672,960 -21.8
20/06/2013
7.73
 524,930 7.80 7.80 7.69 104,400 471,590 -15.8
19/06/2013
7.80
 334,860 7.68 7.84 7.71 159,520 247,850 -3.8
18/06/2013
7.68
 326,870 7.73 7.78 7.68 89,100 261,910 -7.4
17/06/2013
7.73
 426,860 7.77 7.89 7.71 105,400 311,370 -8.9
14/06/2013
7.77
 534,540 8.00 8.03 7.77 267,000 459,760 -8.2
13/06/2013
8.00
 378,870 7.89 8.00 7.80 143,660 171,460 -1.2
12/06/2013
7.89
 488,810 8.00 8.00 7.89 216,060 436,650 -9.7
11/06/2013
8.00
 412,560 7.98 8.07 7.98 196,180 322,780 -5.3
10/06/2013
7.98
 408,450 8.18 8.23 7.98 188,010 350,400 -7.3
07/06/2013
8.18
 308,910 8.21 8.27 8.18 197,740 150,920 2.1
06/06/2013
8.21
 327,030 8.21 8.23 8.09 194,640 84,610 5.0
05/06/2013
8.21
 313,500 7.98 8.21 7.89 406,140 234,010 7.8
04/06/2013
7.98
 391,300 8.23 8.23 7.98 226,700 177,030 2.3
03/06/2013
8.23
 250,350 8.23 8.25 8.18 2,258,330 2,155,350 4.7
31/05/2013
8.23
 396,860 8.25 8.32 8.21 254,830 108,750 6.7
30/05/2013
8.25
 540,130 8.07 8.25 7.98 335,630 212,470 5.7
29/05/2013
8.07
 463,810 7.98 8.07 7.98 2,001,090 1,844,120 7.0
28/05/2013
7.98
 420,480 7.96 8.00 7.91 372,950 188,150 8.2
27/05/2013
7.96
 605,670 7.80 7.98 7.82 114,860 29,670 3.8
24/05/2013
7.80
 387,850 7.73 7.82 7.71 204,310 224,070 -0.9
23/05/2013
7.73
 462,010 7.84 7.84 7.73 105,700 159,600 -2.4
22/05/2013
7.84
 171,450 7.82 7.87 7.77 2,043,540 2,030,890 0.6
21/05/2013
7.82
 263,470 7.77 7.89 7.77 167,770 46,100 5.3
20/05/2013: Cổ tức tiền mặt tỉ lệ: 20%
20/05/2013
7.77
 363,250 7.68 7.78 7.73 118,600 37,100 3.5
17/05/2013
7.68
 760,950 7.69 7.73 7.62 600,890 109,430 22.1
16/05/2013
7.69
 713,070 7.57 7.69 7.54 684,750 342,580 15.3
15/05/2013
7.57
 631,120 7.40 7.57 7.38 403,930 185,770 9.5
14/05/2013
7.40
 350,330 7.45 7.45 7.35 308,400 252,200 2.4
13/05/2013
7.45
 139,880 7.42 7.47 7.40 53,370 66,000 -0.5
10/05/2013
7.42
 237,630 7.42 7.45 7.40 7,600 51,400 -1.9
09/05/2013
7.42
 161,260 7.42 7.45 7.40 100 7,900 -0.3
08/05/2013
7.42
 353,670 7.40 7.52 7.37 89,580 232,790 -6.2
07/05/2013
7.40
 323,800 7.40 7.42 7.35 223,140 58,010 7.1
06/05/2013
7.40
 357,220 7.23 7.42 7.25 146,030 149,430 -0.1
03/05/2013
7.23
 271,710 7.20 7.23 7.16 208,700 195,500 0.6
02/05/2013
7.20
 248,810 7.23 7.25 7.18 115,290 100,250 0.6
26/04/2013
7.23
 301,820 7.20 7.32 7.20 185,270 269,080 -3.5
25/04/2013
7.20
 64,880 7.16 7.25 7.16 14,100 0 0.6
24/04/2013
7.16
 437,490 7.16 7.21 7.14 81,880 328,080 -10.3
23/04/2013
7.16
 283,110 7.13 7.20 7.13 78,020 231,800 -6.4
22/04/2013
7.13
 256,920 7.20 7.21 7.11 107,650 136,000 -1.2
18/04/2013
7.20
 870,390 7.50 7.50 7.13 130,870 548,890 -17.8
17/04/2013
7.50
 295,500 7.54 7.57 7.49 81,760 100,100 -0.8
16/04/2013
7.54
 584,740 7.54 7.61 7.40 258,740 225,200 1.5
15/04/2013
7.54
 646,090 7.59 7.66 7.50 323,600 184,440 6.1
12/04/2013
7.59
 627,750 7.73 7.76 7.52 199,870 400,720 -8.9
11/04/2013
7.73
 1,144,960 7.57 7.92 7.57 102,070 625,930 -23.5
10/04/2013
7.57
 1,183,450 7.92 7.97 7.57 348,930 541,540 -8.6
09/04/2013
7.92
 634,920 7.88 7.95 7.86 310,690 160,870 6.9
08/04/2013
7.88
 683,980 7.66 7.90 7.71 381,570 74,670 14.0
05/04/2013
7.66
 530,510 7.59 7.76 7.61 121,500 206,200 -3.8
04/04/2013
7.59
 445,090 7.86 7.90 7.59 214,360 100,090 5.2

Chính sách bảo mật | Điều khoản sử dụng |