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

22.85
-0.05
(-0.22%)
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
(2026-08-19) 		1.30 6.02% 84,400,900 3,904,206 88.0
21.60
25.35
22.85
2 tháng
(2026-07-20) 		1.41 6.57% 144,575,400 3,218,606 73.2
20.65
25.35
22.85
3 tháng
(2026-06-22) 		0.94 4.30% 213,427,300 781,406 15.3
20.65
25.35
22.85
6 tháng
(2026-03-23) 		-3.97 -14.78% 481,951,800 -12,839,494 -321.6
20.65
29.12
22.85
12 tháng
(2025-09-23) 		-1.44 -5.93% 1,308,471,100 -21,950,894 -525.6
20.55
31.83
22.85
24 tháng
(2024-09-30) 		4.45 24.14% 2,161,270,700 -24,861,669 -872.5
11.43
32.68
22.85
36 tháng
(2023-10-04) 		3.60 18.67% 2,906,971,000 -36,747,292 -1,251.8
10.83
32.68
22.85
60 tháng
(2021-10-14) 		7.35 47.26% 4,814,742,600 -24,145,181 -11.5
9.09
32.68
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
7.15
 1,270,700 7.15 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 7.29 7.37 7.22 519,900 3,800 10.5
09/04/2021
7.29
 1,225,700 7.37 7.37 7.19 282,200 43,100 4.9
08/04/2021
7.37
 1,043,600 7.40 7.44 7.26 181,200 28,200 3.1
07/04/2021
7.40
 1,358,400 7.33 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 7.31 7.49 7.10 297,100 863,800 -11.3
02/04/2021
7.31
 1,928,100 7.38 7.38 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 6.95 6.97 6.72 266,000 15,400 4.8
25/03/2021
6.95
 1,481,100 6.97 6.99 6.83 504,700 38,000 9.0
24/03/2021
6.97
 2,869,600 7.04 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
22/03/2021
7.01
 2,220,600 7.04 7.04 6.90 1,400 62,300 -1.2
19/03/2021
7.04
 2,149,400 7.04 7.06 6.97 1,900 62,000 -1.2
18/03/2021
7.04
 3,096,900 7.06 7.15 7.04 25,900 46,500 -0.4
17/03/2021
7.06
 5,521,200 6.72 7.08 6.75 132,500 4,100 2.5
16/03/2021
6.72
 1,889,000 6.75 6.79 6.70 12,300 0 0.2
15/03/2021
6.75
 2,481,800 6.81 6.88 6.70 6,100 11,300 -0.1
12/03/2021
6.81
 3,318,100 6.90 6.97 6.77 7,600 200 0.1
11/03/2021
6.90
 2,702,800 6.86 6.93 6.83 285,400 16,500 5.1
10/03/2021
6.86
 2,522,300 6.83 6.93 6.84 306,400 0 5.9
09/03/2021
6.83
 2,514,600 6.75 6.90 6.68 380,200 22,800 6.8
08/03/2021
6.75
 4,179,600 6.90 6.99 6.65 792,400 113,000 12.9
05/03/2021
6.90
 4,752,300 6.72 6.97 6.54 1,676,000 53,200 30.4
04/03/2021
6.72
 5,484,700 6.63 6.93 6.66 1,370,700 82,200 24.4
03/03/2021
6.63
 3,625,700 6.57 6.75 6.47 67,700 220,700 -2.8
02/03/2021
6.57
 5,360,100 6.29 6.65 6.31 2,200 564,200 -10.1
01/03/2021
6.29
 2,506,700 6.05 6.34 6.07 1,497,800 1,458,700 0.7
26/02/2021
6.05
 1,483,000 6.07 6.07 5.93 23,600 97,000 -1.2
25/02/2021
6.07
 1,263,400 6.07 6.14 6.00 17,500 81,600 -1.1
24/02/2021
6.07
 1,993,900 6.20 6.25 6.02 400 71,800 -1.2
23/02/2021
6.20
 1,686,700 6.23 6.23 6.09 57,000 32,300 0.4
22/02/2021
6.23
 1,974,500 6.27 6.36 6.18 21,100 507,900 -8.5
19/02/2021
6.27
 2,289,500 6.25 6.49 6.20 24,200 160,600 -2.4
18/02/2021
6.25
 4,090,100 5.87 6.27 5.84 100 131,700 -2.3
17/02/2021
5.87
 1,839,600 5.73 5.91 5.68 73,900 48,500 0.4
09/02/2021
5.73
 1,312,300 5.71 5.75 5.66 28,700 14,000 0.2
08/02/2021
5.71
 1,554,600 5.86 5.89 5.60 3,300 188,500 -2.9
05/02/2021
5.86
 1,462,300 5.73 5.86 5.75 143,800 25,300 1.9
04/02/2021
5.73
 1,470,100 5.73 5.84 5.68 60,900 256,900 -3.1
03/02/2021
5.73
 1,938,200 5.43 5.75 5.50 51,900 82,700 -0.5
02/02/2021
5.43
 3,243,700 5.50 5.50 5.30 57,500 890,500 -12.4
01/02/2021
5.50
 2,078,000 5.69 5.73 5.39 227,600 128,400 1.5
29/01/2021
5.69
 3,089,600 5.55 5.78 5.17 116,500 33,500 1.2
28/01/2021
5.55
 3,168,900 5.96 5.96 5.55 129,800 100,000 0.5
27/01/2021
5.96
 2,288,800 6.32 6.32 5.93 61,200 104,000 -0.7
26/01/2021
6.32
 2,063,200 6.65 6.65 6.31 37,800 174,900 -2.4
25/01/2021: Cổ tức tiền mặt tỉ lệ: 7%
25/01/2021
6.65
 1,515,800 6.65 6.79 6.63 26,600 107,800 -1.5
22/01/2021
6.65
 2,477,900 6.66 6.75 6.59 403,400 86,700 6.1
21/01/2021
6.66
 1,783,900 6.49 6.68 6.46 600 71,500 -1.3
20/01/2021
6.49
 2,156,900 6.47 6.54 6.06 97,700 66,100 0.5
19/01/2021
6.47
 3,352,000 6.96 6.96 6.47 53,800 66,600 -0.2
18/01/2021
6.96
 4,297,400 6.80 7.10 6.79 124,100 20,300 2.1
15/01/2021
6.80
 3,227,700 6.79 6.87 6.73 52,300 71,300 -0.4
14/01/2021
6.79
 2,210,800 6.75 6.82 6.70 71,900 0 1.4
13/01/2021
6.75
 4,866,900 6.75 6.89 6.68 6,300 83,900 -1.5
12/01/2021
6.75
 2,925,800 6.75 6.75 6.66 0 174,200 -3.4
11/01/2021
6.75
 3,042,300 6.68 6.82 6.70 0 104,200 -2.0
08/01/2021
6.68
 3,434,400 6.61 6.75 6.61 132,800 88,800 0.9
07/01/2021
6.61
 3,685,800 6.53 6.63 6.51 68,800 73,600 -0.1
06/01/2021
6.53
 4,503,300 6.59 6.65 6.51 21,900 94,400 -1.4
05/01/2021
6.59
 2,342,100 6.65 6.68 6.58 9,900 5,000 0.1
04/01/2021
6.65
 3,489,700 6.51 6.73 6.51 58,500 9,200 0.9
31/12/2020
6.51
 1,982,190 6.47 6.53 6.46 115,760 43,460 1.4
30/12/2020
6.47
 3,888,910 6.47 6.66 6.46 66,240 70,690 -0.1
29/12/2020
6.47
 3,759,310 6.47 6.58 6.42 89,580 23,400 1.2
28/12/2020
6.47
 2,473,140 6.47 6.58 6.39 38,750 8,000 0.6
25/12/2020
6.47
 3,646,600 6.39 6.58 6.27 8,500 1,550 0.1
24/12/2020
6.39
 4,338,560 6.49 6.65 6.09 15,130 109,850 -1.7
23/12/2020
6.49
 3,412,460 6.77 6.89 6.49 1,700 243,950 -4.7
22/12/2020
6.77
 7,849,440 6.34 6.77 6.30 15,480 26,820 -0.2
21/12/2020
6.34
 3,760,880 6.23 6.40 6.27 34,660 7,920 0.5
18/12/2020
6.23
 3,447,300 6.16 6.23 6.13 1,880 4,870 -0.1
17/12/2020
6.16
 3,434,880 6.23 6.32 6.16 1,760 2,160 0.0
16/12/2020
6.23
 2,820,700 6.23 6.34 6.21 6,700 478,210 -8.5
15/12/2020
6.23
 6,257,370 6.18 6.40 6.13 142,850 435,720 -5.3
14/12/2020
6.18
 2,729,010 6.18 6.23 6.14 4,040 130 0.1
11/12/2020
6.18
 3,295,350 6.14 6.18 5.95 338,890 0 6.0
10/12/2020
6.14
 3,549,010 6.21 6.30 6.13 149,780 0 2.7
09/12/2020
6.21
 3,497,880 6.28 6.30 6.18 82,690 250,110 -3.0
08/12/2020
6.28
 10,265,090 6.01 6.28 6.04 313,440 340,730 -0.4
07/12/2020
6.01
 1,904,340 5.97 6.04 5.97 171,150 10,000 2.8
04/12/2020
5.97
 2,333,940 5.99 6.06 5.95 15,000 92,510 -1.3
03/12/2020
5.99
 1,506,670 5.95 5.99 5.94 331,420 20,250 5.4
02/12/2020
5.95
 2,314,690 5.94 6.04 5.90 455,540 33,500 7.3
01/12/2020
5.94
 2,315,280 5.94 5.95 5.82 100,600 102,600 0.0
30/11/2020
5.94
 1,624,000 6.02 6.02 5.92 500 66,760 -1.1
27/11/2020
6.02
 1,012,000 5.99 6.02 5.97 143,830 41,280 1.8
26/11/2020
5.99
 1,223,680 6.02 6.04 5.95 8,540 57,180 -0.8
25/11/2020
6.02
 1,752,370 6.13 6.14 6.01 2,710 19,510 -0.3
24/11/2020
6.13
 3,886,880 5.94 6.13 5.92 1,208,350 111,510 19.1
23/11/2020
5.94
 1,846,000 5.95 6.01 5.92 34,300 1,590 0.6
20/11/2020
5.95
 2,411,810 5.99 6.02 5.94 20,520 287,270 -4.6
19/11/2020
5.99
 2,159,800 6.01 6.06 5.95 93,790 4,000 1.6
18/11/2020
6.01
 4,251,600 6.09 6.09 6.01 123,800 0 2.2

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