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)
22/10/2020
5.87
 854,420 5.87 5.89 5.82 4,500 89,800 -1.4
21/10/2020
5.87
 2,423,220 5.99 6.01 5.87 9,950 15,010 -0.1
20/10/2020
5.92
 1,573,100 5.83 5.95 5.82 818,130 3,400 13.9
19/10/2020
5.83
 1,882,060 5.92 5.94 5.83 4,630 373,640 -6.2
16/10/2020
5.89
 2,184,250 5.90 6.04 5.83 52,250 439,290 -6.6
15/10/2020
5.92
 2,235,330 5.85 5.99 5.76 52,280 10 0.9
14/10/2020
5.83
 3,203,490 5.92 5.97 5.78 59,950 1,157,620 -18.7
13/10/2020
5.92
 2,235,410 5.95 5.97 5.89 95,050 14,200 1.4
12/10/2020
5.95
 2,253,890 6.13 6.13 5.95 452,000 463,410 -0.2
09/10/2020
6.02
 2,300,460 6.11 6.14 6.01 178,010 532,250 -6.2
08/10/2020
6.09
 5,228,360 5.94 6.14 5.92 943,550 0 16.5
07/10/2020
5.90
 2,367,880 5.89 6.01 5.89 53,730 0 0.9
06/10/2020
5.94
 2,029,420 6.04 6.06 5.92 30,000 33,540 -0.1
05/10/2020
5.99
 2,539,610 6.06 6.08 5.95 60,850 484,460 -7.3
02/10/2020
5.97
 6,038,760 6.16 6.18 5.75 156,130 1,071,820 -15.9
01/10/2020
6.16
 3,095,040 6.20 6.21 6.13 483,000 74,700 7.3
30/09/2020
6.16
 4,360,380 6.02 6.21 5.94 133,420 243,750 -1.9
29/09/2020
5.97
 4,524,490 6.16 6.27 5.95 13,060 170,830 -2.8
28/09/2020
6.09
 6,452,610 5.83 6.14 5.83 406,960 8,000 6.9
25/09/2020
5.80
 2,014,630 5.80 5.82 5.75 799,390 40,300 12.6
24/09/2020
5.80
 1,881,000 5.73 5.80 5.71 330,530 320 5.5
23/09/2020
5.76
 2,689,570 5.75 5.80 5.73 520,700 0 8.7
22/09/2020
5.75
 2,652,130 5.63 5.82 5.59 192,380 500 3.2
21/09/2020
5.68
 6,257,410 5.85 5.87 5.66 14,870 63,770 -0.8
18/09/2020
5.85
 2,316,090 5.82 5.87 5.82 167,540 0 2.8
17/09/2020
5.83
 2,302,160 5.85 5.89 5.80 56,450 800 0.9
16/09/2020
5.85
 3,399,870 5.89 5.92 5.82 51,880 0 0.9
15/09/2020
5.92
 3,393,940 5.99 6.04 5.90 444,280 51,700 6.8
14/09/2020
5.94
 4,446,480 5.89 5.95 5.83 1,514,810 2,500 25.8
11/09/2020
5.83
 2,560,200 5.80 5.97 5.76 43,980 30,000 0.2
10/09/2020
5.83
 2,423,220 5.92 5.94 5.82 15,380 143,240 -2.2
09/09/2020
5.87
 5,604,600 5.59 5.87 5.56 122,380 80 2.0
08/09/2020
5.63
 2,604,730 5.59 5.69 5.54 414,660 5,000 6.6
07/09/2020
5.56
 3,921,790 5.56 5.76 5.56 82,460 48,370 0.6
04/09/2020
5.56
 2,903,650 5.50 5.61 5.47 156,260 287,270 -2.1
03/09/2020
5.61
 3,154,350 5.76 5.76 5.57 14,120 540,220 -8.6
01/09/2020
5.73
 2,088,800 5.71 5.75 5.68 42,350 10,770 0.5
31/08/2020
5.71
 5,730,320 5.45 5.83 5.40 152,400 159,720 -0.1
28/08/2020
5.45
 3,981,400 5.57 5.59 5.45 51,100 152,410 -1.6
27/08/2020
5.54
 3,063,130 5.54 5.68 5.50 61,880 65,650 -0.1
26/08/2020
5.54
 5,306,620 5.38 5.57 5.37 165,820 191,710 -0.4
25/08/2020
5.40
 4,271,140 5.50 5.56 5.38 22,750 213,230 -3.0
24/08/2020
5.49
 6,231,560 5.47 5.61 5.44 91,670 167,030 -1.2
21/08/2020
5.33
 13,078,230 5.00 5.33 5.00 555,670 18,520 8.1
20/08/2020
4.99
 2,422,930 4.97 5.00 4.92 650,710 113,860 7.7
19/08/2020
4.97
 3,536,880 4.95 5.00 4.92 292,680 28,450 3.8
18/08/2020
4.93
 2,330,360 4.88 4.95 4.88 758,660 12,510 10.6
17/08/2020
4.86
 1,468,440 4.86 4.88 4.79 11,210 104,570 -1.3
14/08/2020
4.85
 2,606,540 4.95 4.97 4.83 85,010 377,960 -4.2
13/08/2020
4.97
 5,666,410 4.81 5.00 4.79 423,670 46,710 5.3
12/08/2020
4.78
 1,904,270 4.88 4.90 4.78 100 163,370 -2.3
11/08/2020
4.86
 4,241,480 4.78 4.90 4.69 816,170 68,970 10.3
10/08/2020
4.73
 2,367,340 4.71 4.78 4.71 69,200 19,850 0.7
07/08/2020
4.69
 1,729,860 4.71 4.78 4.69 70,630 82,760 -0.2
06/08/2020
4.71
 1,511,120 4.76 4.78 4.71 8,260 16,590 -0.1
05/08/2020: Cổ tức tiền mặt tỉ lệ: 7%
05/08/2020
4.78
 2,775,350 4.78 4.83 4.71 29,380 2,970 0.4
04/08/2020
4.71
 3,088,220 4.69 4.72 4.64 29,880 442,330 -5.9
03/08/2020
4.66
 2,076,880 4.53 4.68 4.53 72,060 9,850 0.9
31/07/2020
4.49
 1,439,080 4.44 4.56 4.41 830 266,530 -3.6
30/07/2020
4.51
 1,444,480 4.48 4.59 4.48 36,500 95,410 -0.8
29/07/2020
4.48
 2,693,800 4.54 4.58 4.36 36,500 95,410 -0.8
28/07/2020
4.64
 2,488,040 4.44 4.68 4.43 167,760 4,240 2.3
27/07/2020
4.38
 5,665,380 4.56 4.59 4.38 56,010 68,130 -0.2
24/07/2020
4.69
 4,038,360 4.86 4.87 4.56 31,600 152,810 -1.7
23/07/2020
4.89
 1,318,400 4.94 4.94 4.82 7,600 91,570 -1.2
22/07/2020
4.92
 3,907,150 4.94 4.99 4.86 25,200 101,040 -1.1
21/07/2020
4.82
 2,366,640 4.82 4.86 4.74 1,900 64,870 -0.9
20/07/2020
4.74
 1,512,120 4.74 4.84 4.74 84,300 114,620 -0.4
17/07/2020
4.81
 1,704,340 4.89 4.89 4.81 30,970 114,800 -1.2
16/07/2020
4.86
 1,444,960 4.84 4.91 4.82 160,000 53,310 1.6
15/07/2020
4.84
 2,195,480 4.94 4.97 4.84 1,500 240,860 -3.6
14/07/2020
4.91
 1,854,230 4.82 4.92 4.81 210 28,990 -0.4
13/07/2020
4.82
 1,878,320 4.84 4.91 4.81 46,000 101,020 -0.8
10/07/2020
4.82
 2,521,320 4.77 4.92 4.77 31,780 220,000 -2.8
09/07/2020
4.81
 1,487,460 4.81 4.81 4.76 5,000 23,400 -0.3
08/07/2020
4.76
 1,375,260 4.72 4.82 4.69 26,000 123,430 -1.4
07/07/2020
4.72
 2,239,960 4.84 4.84 4.72 20,600 479,680 -6.7
06/07/2020
4.79
 1,585,170 4.74 4.82 4.72 44,580 361,210 -4.6
03/07/2020
4.72
 1,331,860 4.71 4.76 4.71 193,370 325,960 -1.9
02/07/2020
4.71
 1,517,700 4.74 4.76 4.63 8,500 394,570 -5.5
01/07/2020
4.74
 1,345,930 4.66 4.77 4.61 56,430 35,680 0.3
30/06/2020
4.61
 3,015,790 4.77 4.79 4.54 194,300 407,130 -3.0
29/06/2020
4.71
 3,694,090 4.84 4.86 4.64 422,200 120,950 4.3
26/06/2020
4.87
 2,548,920 5.05 5.09 4.84 33,550 238,820 -3.1
25/06/2020
5.02
 3,777,280 4.84 5.09 4.84 116,400 27,220 1.3
24/06/2020
4.94
 3,234,460 5.10 5.10 4.91 274,670 74,860 3.0
23/06/2020
5.04
 5,608,660 5.17 5.20 4.92 268,500 238,100 0.4
22/06/2020
5.05
 8,819,740 4.77 5.05 4.76 992,100 37,050 14.2
19/06/2020
4.72
 1,992,290 4.64 4.76 4.64 85,920 30,000 0.8
18/06/2020
4.64
 1,633,880 4.58 4.71 4.56 42,900 459,120 -5.9
17/06/2020
4.61
 1,783,170 4.71 4.72 4.58 14,660 234,910 -1.5
16/06/2020
4.71
 3,429,930 4.58 4.76 4.53 145,290 530,160 -5.4
15/06/2020
4.53
 3,451,540 4.71 4.74 4.48 30,880 272,170 -3.4
12/06/2020
4.69
 3,830,890 4.53 4.72 4.49 610 252,100 -3.5
11/06/2020
4.61
 6,437,700 4.94 5.07 4.61 26,620 367,390 -5.0
10/06/2020
4.92
 3,546,900 4.89 4.97 4.81 49,060 310,520 -3.9
09/06/2020
4.89
 3,878,210 4.89 4.96 4.84 1,200 41,730 -0.6
08/06/2020
4.86
 5,604,850 4.91 4.99 4.84 128,270 872,550 -11.1
05/06/2020
4.89
 2,600,560 4.79 4.92 4.79 185,670 283,260 -1.4
04/06/2020
4.81
 3,482,410 4.82 4.86 4.76 217,490 823,210 -8.9

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