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

19.40
0.15
(0.78%)
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)
22/03/2021
7.01
 2,220,600 6.97 7.02 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 7.15 7.15 7.04 25,900 46,500 -0.4
17/03/2021
7.06
 5,521,200 6.75 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 6.93 6.97 6.77 7,600 200 0.1
11/03/2021
6.90
 2,702,800 6.90 6.93 6.83 285,400 16,500 5.1
10/03/2021
6.86
 2,522,300 6.84 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 6.95 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 6.66 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 6.45 6.65 6.31 2,200 564,200 -10.1
01/03/2021
6.29
 2,506,700 6.09 6.34 6.07 1,497,800 1,458,700 0.7
26/02/2021
6.05
 1,483,000 6.04 6.07 5.93 23,600 97,000 -1.2
25/02/2021
6.07
 1,263,400 6.11 6.14 6.00 17,500 81,600 -1.1
24/02/2021
6.07
 1,993,900 6.25 6.25 6.02 400 71,800 -1.2
23/02/2021
6.20
 1,686,700 6.18 6.23 6.09 57,000 32,300 0.4
22/02/2021
6.23
 1,974,500 6.25 6.36 6.18 21,100 507,900 -8.5
19/02/2021
6.27
 2,289,500 6.22 6.49 6.20 24,200 160,600 -2.4
18/02/2021
6.25
 4,090,100 5.89 6.27 5.84 100 131,700 -2.3
17/02/2021
5.87
 1,839,600 5.78 5.91 5.68 73,900 48,500 0.4
09/02/2021
5.73
 1,312,300 5.68 5.75 5.66 28,700 14,000 0.2
08/02/2021
5.71
 1,554,600 5.71 5.89 5.60 3,300 188,500 -2.9
05/02/2021
5.86
 1,462,300 5.78 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 5.50 5.75 5.50 51,900 82,700 -0.5
02/02/2021
5.43
 3,243,700 5.35 5.50 5.30 57,500 890,500 -12.4
01/02/2021
5.50
 2,078,000 5.68 5.73 5.39 227,600 128,400 1.5
29/01/2021
5.69
 3,089,600 5.17 5.78 5.17 116,500 33,500 1.2
28/01/2021
5.55
 3,168,900 5.59 5.71 5.55 129,800 100,000 0.5
27/01/2021
5.96
 2,288,800 6.22 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 6.75 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 6.58 6.68 6.46 600 71,500 -1.3
20/01/2021
6.49
 2,156,900 6.51 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 6.82 7.10 6.79 124,100 20,300 2.1
15/01/2021
6.80
 3,227,700 6.84 6.87 6.73 52,300 71,300 -0.4
14/01/2021
6.79
 2,210,800 6.79 6.82 6.70 71,900 0 1.4
13/01/2021
6.75
 4,866,900 6.79 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 6.72 6.82 6.70 0 104,200 -2.0
08/01/2021
6.68
 3,434,400 6.68 6.75 6.61 132,800 88,800 0.9
07/01/2021
6.61
 3,685,800 6.56 6.63 6.51 68,800 73,600 -0.1
06/01/2021
6.53
 4,503,300 6.63 6.65 6.51 21,900 94,400 -1.4
05/01/2021
6.59
 2,342,100 6.61 6.68 6.58 9,900 5,000 0.1
04/01/2021
6.65
 3,489,700 6.54 6.73 6.51 58,500 9,200 0.9
31/12/2020
6.51
 1,982,190 6.51 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 6.42 6.58 6.42 89,580 23,400 1.2
28/12/2020
6.47
 2,473,140 6.58 6.58 6.39 38,750 8,000 0.6
25/12/2020
6.47
 3,646,600 6.28 6.58 6.27 8,500 1,550 0.1
24/12/2020
6.39
 4,338,560 6.58 6.65 6.09 15,130 109,850 -1.7
23/12/2020
6.49
 3,412,460 6.85 6.89 6.49 1,700 243,950 -4.7
22/12/2020
6.77
 7,849,440 6.37 6.77 6.30 15,480 26,820 -0.2
21/12/2020
6.34
 3,760,880 6.30 6.40 6.27 34,660 7,920 0.5
18/12/2020
6.23
 3,447,300 6.20 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 6.30 6.34 6.21 6,700 478,210 -8.5
15/12/2020
6.23
 6,257,370 6.16 6.40 6.13 142,850 435,720 -5.3
14/12/2020
6.18
 2,729,010 6.23 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 6.23 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 6.06 6.28 6.04 313,440 340,730 -0.4
07/12/2020
6.01
 1,904,340 6.01 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 5.89 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 6.01 6.02 5.97 143,830 41,280 1.8
26/11/2020
5.99
 1,223,680 6.04 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
23/11/2020
5.94
 1,846,000 5.92 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 5.99 6.06 5.95 93,790 4,000 1.6
18/11/2020
6.01
 4,251,600 6.08 6.09 6.01 123,800 0 2.2
17/11/2020
6.09
 2,956,680 6.06 6.11 6.01 356,690 3,800 6.2
16/11/2020
6.06
 3,446,640 6.16 6.18 6.02 62,960 51,010 0.2
13/11/2020
6.16
 5,159,630 6.09 6.30 6.06 106,970 146,870 -0.7
12/11/2020
6.11
 2,939,880 6.02 6.13 5.92 158,890 23,120 2.4
11/11/2020
6.02
 2,815,470 6.04 6.09 5.99 472,710 2,610 8.2
10/11/2020
6.04
 4,411,150 6.11 6.11 5.97 352,980 95,000 4.5
09/11/2020
6.14
 5,108,120 5.97 6.20 5.97 541,670 150,360 6.8
06/11/2020
5.94
 1,756,660 5.94 6.01 5.87 331,930 77,810 4.3
05/11/2020
5.92
 4,146,270 5.87 6.08 5.87 176,820 52,130 2.2
04/11/2020
5.89
 1,027,070 5.90 5.94 5.82 500 3,880 -0.1
03/11/2020
5.89
 1,633,200 5.92 5.94 5.85 319,500 412,960 -1.6
02/11/2020
5.94
 3,124,640 5.71 5.95 5.69 639,530 20,000 10.6
30/10/2020
5.63
 1,318,960 5.61 5.64 5.54 370,120 427,690 -0.9
29/10/2020
5.50
 2,240,880 5.50 5.64 5.47 26,910 29,040 0.0
28/10/2020
5.54
 3,140,770 5.82 5.82 5.54 10,500 218,150 -3.4
27/10/2020
5.82
 1,617,260 5.85 5.87 5.82 200,000 21,600 3.0
26/10/2020
5.87
 1,381,570 5.97 5.99 5.87 100 18,100 -0.3
23/10/2020
5.95
 2,186,110 5.92 6.02 5.90 0 46,050 -0.8

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