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

19.45
0.20
(1.04%)
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
(2026-09-07) 		-0.70 -3.14% 73,208,600 -2,397,028 -22.8
19.25
23.10
19.25
2 tháng
(2026-08-06) 		0.10 0.47% 127,195,600 -586,128 19.0
19.25
23.30
19.25
3 tháng
(2026-07-07) 		0.39 1.85% 203,986,000 -2,634,828 -29.0
19.25
23.30
19.25
6 tháng
(2026-04-08) 		-5.46 -20.17% 409,483,400 -20,198,128 -478.2
19.25
27.43
19.25
12 tháng
(2025-10-10) 		-1.29 -5.65% 1,248,747,400 -18,586,828 -403.7
19.25
31.83
19.25
24 tháng
(2024-10-15) 		3.65 20.31% 2,087,405,200 -24,636,503 -795.1
14.43
31.83
19.25
36 tháng
(2023-10-23) 		4.29 24.79% 2,765,854,200 -37,635,088 -1,211.6
13.95
31.83
19.25
60 tháng
(2021-11-01) 		3.16 17.15% 4,610,341,200 -30,377,167 -192.3
13.95
31.83
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
12.03
 10,204,800 12.90 13.33 12.03 104,100 836,800 -25.6
11/08/2021
12.90
 7,270,900 12.22 12.90 11.85 186,700 859,400 -22.9
10/08/2021
12.07
 9,790,100 12.18 12.27 11.77 7,800 2,161,700 -70.5
09/08/2021
11.48
 8,015,400 10.90 11.48 10.81 14,300 1,416,800 -43.5
06/08/2021
10.74
 4,981,300 10.74 11.03 10.57 7,300 688,900 -19.8
05/08/2021
10.66
 4,124,800 10.00 10.70 9.96 7,500 341,200 -9.5
04/08/2021
10.07
 5,152,400 9.92 10.14 9.83 28,300 259,100 -6.3
03/08/2021
10.05
 7,099,400 9.90 10.13 9.66 2,400 365,500 -9.8
02/08/2021
9.85
 5,542,500 9.46 10.03 9.46 3,200 161,900 -4.2
30/07/2021
9.46
 8,000,800 9.11 9.63 9.07 898,100 149,800 19.1
29/07/2021
9.00
 4,743,400 8.68 9.00 8.66 60,500 32,800 0.7
28/07/2021
8.63
 1,703,600 8.42 8.66 8.42 2,000 17,400 -0.4
27/07/2021
8.52
 1,927,700 8.68 8.70 8.48 0 43,500 -1.0
26/07/2021
8.50
 2,335,600 8.11 8.52 8.07 57,000 6,100 1.2
23/07/2021
8.16
 2,175,600 8.18 8.29 8.15 10,100 36,700 -0.6
22/07/2021
8.18
 1,770,300 8.02 8.28 8.02 39,100 14,200 0.6
21/07/2021
8.02
 944,100 8.22 8.22 7.98 0 125,300 -2.7
20/07/2021
8.07
 1,369,100 7.70 8.07 7.70 183,600 29,700 3.3
19/07/2021
7.70
 1,320,000 7.74 7.83 7.52 96,000 38,400 1.2
16/07/2021
7.89
 1,614,000 7.65 7.94 7.59 66,300 78,300 -0.3
15/07/2021
7.65
 640,100 7.37 7.65 7.33 238,600 14,500 4.6
14/07/2021
7.42
 894,700 7.59 7.68 7.24 16,600 41,000 -0.5
13/07/2021
7.61
 1,131,800 7.18 7.61 7.18 300,900 0 6.0
12/07/2021
7.33
 4,293,500 7.42 7.48 7.03 359,100 17,000 6.6
09/07/2021
7.55
 1,404,400 7.59 7.74 7.40 141,800 3,100 2.9
08/07/2021
7.68
 1,211,500 7.89 7.98 7.66 25,000 17,600 -0.4
07/07/2021
7.96
 2,902,100 8.07 8.07 7.48 475,600 1,300 10.0
06/07/2021
7.74
 2,490,800 8.26 8.46 7.74 41,600 16,900 0.5
05/07/2021: Cổ tức tiền mặt tỉ lệ: 7%
05/07/2021
8.31
 2,692,600 8.59 8.59 8.26 5,000 394,800 -7.5
02/07/2021
8.50
 3,567,800 8.57 8.68 8.50 3,300 1,058,200 -25.2
01/07/2021
8.55
 3,151,100 8.55 8.82 8.53 30,100 595,800 -13.6
30/06/2021
8.55
 5,923,300 8.26 8.66 8.23 77,900 428,200 -8.1
29/06/2021
8.23
 2,665,000 8.25 8.39 8.19 1,200 383,500 -8.8
28/06/2021
8.21
 1,965,800 8.26 8.39 8.16 4,200 454,400 -10.3
25/06/2021
8.16
 2,263,600 7.98 8.21 7.87 52,000 335,200 -6.4
24/06/2021
8.01
 1,888,100 8.03 8.08 7.89 54,000 2,000 1.2
23/06/2021
8.07
 2,471,700 8.19 8.32 7.98 18,100 111,900 -2.1
22/06/2021
8.19
 2,192,200 8.30 8.34 8.14 4,000 202,700 -4.5
21/06/2021
8.30
 3,586,300 8.26 8.52 8.08 300 548,700 -12.7
18/06/2021
8.19
 5,284,500 7.85 8.32 7.83 432,000 633,500 -4.6
17/06/2021
7.78
 2,841,800 7.58 7.80 7.58 96,300 172,000 -1.6
16/06/2021
7.65
 2,113,000 7.58 7.80 7.58 101,000 49,100 1.1
15/06/2021
7.65
 2,721,400 7.65 7.81 7.55 46,500 5,000 0.9
14/06/2021
7.67
 1,934,500 7.62 7.87 7.60 41,500 6,300 0.8
11/06/2021
7.62
 2,314,600 7.72 7.90 7.55 260,500 0 5.5
10/06/2021
7.72
 4,181,100 7.33 7.72 7.19 4,800 26,400 -0.5
09/06/2021
7.24
 1,488,300 7.29 7.37 7.17 83,700 1,200 1.7
08/06/2021
7.29
 4,606,200 7.11 7.55 7.11 19,100 219,900 -4.1
07/06/2021
7.06
 1,568,700 7.11 7.19 7.01 2,200 182,200 -3.6
04/06/2021
7.15
 1,837,700 7.17 7.19 7.04 338,500 28,400 6.2
03/06/2021
7.15
 2,618,700 7.19 7.22 7.04 3,700 0 0.1
02/06/2021
7.08
 2,261,300 6.65 7.08 6.65 0 146,600 -2.7
01/06/2021
6.75
 755,900 6.81 6.86 6.75 100 500 0.0
31/05/2021
6.79
 753,900 6.75 6.79 6.65 600 2,600 0.0
28/05/2021
6.83
 1,641,600 6.65 6.88 6.61 88,000 7,900 1.5
27/05/2021
6.65
 1,201,100 6.75 6.86 6.57 100 1,200 0.0
26/05/2021
6.75
 515,900 6.83 6.83 6.72 100 24,400 -0.5
25/05/2021
6.83
 1,295,300 6.79 6.99 6.77 14,000 39,700 -0.5
24/05/2021
6.81
 1,337,800 6.68 6.81 6.63 6,600 0 0.1
21/05/2021
6.65
 694,900 6.54 6.75 6.52 46,500 0 0.9
20/05/2021
6.54
 633,600 6.52 6.65 6.52 11,300 24,000 -0.2
19/05/2021
6.54
 1,523,100 6.63 6.65 6.49 21,200 7,900 0.2
18/05/2021
6.66
 469,300 6.66 6.79 6.66 100 24,900 -0.5
17/05/2021
6.75
 1,055,500 6.99 6.99 6.72 5,000 26,600 -0.4
14/05/2021
6.95
 2,608,100 6.72 7.01 6.63 2,100 52,400 -1.0
13/05/2021
6.57
 629,400 6.57 6.66 6.54 3,800 3,100 0.0
12/05/2021
6.57
 1,031,100 6.61 6.61 6.47 41,300 2,600 0.7
11/05/2021
6.61
 988,200 6.56 6.72 6.49 0 3,300 -0.1
10/05/2021
6.56
 1,191,600 6.34 6.56 6.34 13,100 2,100 0.2
07/05/2021
6.56
 1,907,400 6.57 6.59 6.38 91,500 7,200 1.5
06/05/2021
6.59
 783,800 6.83 6.83 6.59 11,500 80,000 -1.3
05/05/2021
6.79
 1,086,800 6.72 6.83 6.66 32,500 244,700 -4.0
04/05/2021
6.72
 853,200 6.65 6.75 6.61 195,200 190,200 0.1
29/04/2021
6.84
 903,000 6.86 6.92 6.77 154,000 83,500 1.4
28/04/2021
6.83
 1,513,800 6.72 6.88 6.65 856,100 41,700 15.3
27/04/2021
6.68
 997,000 6.68 6.84 6.61 148,000 7,000 2.6
26/04/2021
6.68
 645,500 6.92 6.92 6.57 130,700 26,900 2.0
23/04/2021
6.77
 1,663,900 6.72 6.77 6.25 199,900 23,800 3.3
22/04/2021
6.72
 1,781,900 6.90 6.90 6.68 888,100 29,900 16.3
20/04/2021
6.90
 1,142,900 6.81 6.97 6.81 416,100 12,300 7.8
19/04/2021
6.79
 1,253,500 6.83 6.90 6.68 53,200 355,600 -5.7
16/04/2021
6.83
 1,288,400 6.88 6.97 6.79 15,700 36,400 -0.4
15/04/2021
6.95
 1,741,400 7.22 7.26 6.93 351,200 22,500 6.5
14/04/2021
7.15
 1,270,700 7.08 7.17 6.90 143,900 62,000 1.6
13/04/2021
7.15
 1,945,500 7.33 7.33 7.11 348,200 37,800 6.2
12/04/2021
7.33
 1,925,800 7.37 7.37 7.22 519,900 3,800 10.5
09/04/2021
7.29
 1,225,700 7.33 7.33 7.19 282,200 43,100 4.9
08/04/2021
7.37
 1,043,600 7.44 7.44 7.26 181,200 28,200 3.1
07/04/2021
7.40
 1,358,400 7.35 7.40 7.33 465,000 8,400 9.3
06/04/2021
7.33
 2,213,900 7.26 7.40 7.13 445,200 9,900 8.8
05/04/2021
7.26
 1,966,300 7.49 7.49 7.10 297,100 863,800 -11.3
02/04/2021
7.31
 1,928,100 7.37 7.37 7.20 108,300 61,400 1.0
01/04/2021
7.38
 3,786,300 7.13 7.42 7.13 268,700 253,200 0.3
31/03/2021
7.13
 2,919,100 6.95 7.15 6.93 295,200 86,900 4.1
30/03/2021
6.95
 1,251,000 7.01 7.06 6.93 10,360,310 10,159,710 3.9
29/03/2021
7.01
 1,920,000 6.93 7.02 6.90 270,400 114,400 3.0
26/03/2021
6.93
 2,198,400 6.86 6.97 6.72 266,000 15,400 4.8
25/03/2021
6.95
 1,481,100 6.95 6.99 6.83 504,700 38,000 9.0
24/03/2021
6.97
 2,869,600 7.01 7.04 6.86 453,600 63,400 7.5
23/03/2021
7.04
 2,364,500 7.01 7.10 6.86 83,300 13,300 1.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc