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)
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 6.11 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 6.14 6.14 5.97 352,980 95,000 4.5
09/11/2020
6.14
 5,108,120 5.94 6.20 5.97 541,670 150,360 6.8
06/11/2020
5.94
 1,756,660 5.92 6.01 5.87 331,930 77,810 4.3
05/11/2020
5.92
 4,146,270 5.89 6.08 5.87 176,820 52,130 2.2
04/11/2020
5.89
 1,027,070 5.89 5.94 5.82 500 3,880 -0.1
03/11/2020
5.89
 1,633,200 5.94 5.94 5.85 319,500 412,960 -1.6
02/11/2020
5.94
 3,124,640 5.63 5.95 5.69 639,530 20,000 10.6
30/10/2020
5.63
 1,318,960 5.50 5.64 5.54 370,120 427,690 -0.9
29/10/2020
5.50
 2,240,880 5.54 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 5.87 5.87 5.82 200,000 21,600 3.0
26/10/2020
5.87
 1,381,570 5.95 5.99 5.87 100 18,100 -0.3
23/10/2020
5.95
 2,186,110 5.87 6.02 5.90 0 46,050 -0.8
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 5.92 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 5.89 5.94 5.83 4,630 373,640 -6.2
16/10/2020
5.89
 2,184,250 5.92 6.04 5.83 52,250 439,290 -6.6
15/10/2020
5.92
 2,235,330 5.83 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 6.02 6.13 5.95 452,000 463,410 -0.2
09/10/2020
6.02
 2,300,460 6.09 6.14 6.01 178,010 532,250 -6.2
08/10/2020
6.09
 5,228,360 5.90 6.14 5.92 943,550 0 16.5
07/10/2020
5.90
 2,367,880 5.94 6.01 5.89 53,730 0 0.9
06/10/2020
5.94
 2,029,420 5.99 6.06 5.92 30,000 33,540 -0.1
05/10/2020
5.99
 2,539,610 5.97 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 6.16 6.21 6.13 483,000 74,700 7.3
30/09/2020
6.16
 4,360,380 5.97 6.21 5.94 133,420 243,750 -1.9
29/09/2020
5.97
 4,524,490 6.09 6.27 5.95 13,060 170,830 -2.8
28/09/2020
6.09
 6,452,610 5.80 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 5.76 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 5.68 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 5.83 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 5.92 5.92 5.82 51,880 0 0.9
15/09/2020
5.92
 3,393,940 5.94 6.04 5.90 444,280 51,700 6.8
14/09/2020
5.94
 4,446,480 5.83 5.95 5.83 1,514,810 2,500 25.8
11/09/2020
5.83
 2,560,200 5.83 5.97 5.76 43,980 30,000 0.2
10/09/2020
5.83
 2,423,220 5.87 5.94 5.82 15,380 143,240 -2.2
09/09/2020
5.87
 5,604,600 5.63 5.87 5.56 122,380 80 2.0
08/09/2020
5.63
 2,604,730 5.56 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 5.61 5.61 5.47 156,260 287,270 -2.1
03/09/2020
5.61
 3,154,350 5.73 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 5.54 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 5.40 5.57 5.37 165,820 191,710 -0.4
25/08/2020
5.40
 4,271,140 5.49 5.56 5.38 22,750 213,230 -3.0
24/08/2020
5.49
 6,231,560 5.33 5.61 5.44 91,670 167,030 -1.2
21/08/2020
5.33
 13,078,230 4.99 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 4.93 5.00 4.92 292,680 28,450 3.8
18/08/2020
4.93
 2,330,360 4.86 4.95 4.88 758,660 12,510 10.6
17/08/2020
4.86
 1,468,440 4.85 4.88 4.79 11,210 104,570 -1.3
14/08/2020
4.85
 2,606,540 4.97 4.97 4.83 85,010 377,960 -4.2
13/08/2020
4.97
 5,666,410 4.78 5.00 4.79 423,670 46,710 5.3
12/08/2020
4.78
 1,904,270 4.86 4.90 4.78 100 163,370 -2.3
11/08/2020
4.86
 4,241,480 4.73 4.90 4.69 816,170 68,970 10.3
10/08/2020
4.73
 2,367,340 4.69 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 4.78 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 4.71 4.83 4.71 29,380 2,970 0.4
04/08/2020
4.71
 3,088,220 4.66 4.72 4.64 29,880 442,330 -5.9
03/08/2020
4.66
 2,076,880 4.49 4.68 4.53 72,060 9,850 0.9
31/07/2020
4.49
 1,439,080 4.51 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 4.64 4.64 4.36 36,500 95,410 -0.8
28/07/2020
4.64
 2,488,040 4.38 4.68 4.43 167,760 4,240 2.3
27/07/2020
4.38
 5,665,380 4.69 4.69 4.38 56,010 68,130 -0.2
24/07/2020
4.69
 4,038,360 4.89 4.89 4.56 31,600 152,810 -1.7
23/07/2020
4.89
 1,318,400 4.92 4.94 4.82 7,600 91,570 -1.2
22/07/2020
4.92
 3,907,150 4.82 4.99 4.86 25,200 101,040 -1.1
21/07/2020
4.82
 2,366,640 4.74 4.86 4.74 1,900 64,870 -0.9
20/07/2020
4.74
 1,512,120 4.81 4.84 4.74 84,300 114,620 -0.4
17/07/2020
4.81
 1,704,340 4.86 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 4.91 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 4.82 4.91 4.81 46,000 101,020 -0.8
10/07/2020
4.82
 2,521,320 4.81 4.92 4.77 31,780 220,000 -2.8
09/07/2020
4.81
 1,487,460 4.76 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 4.79 4.84 4.72 20,600 479,680 -6.7
06/07/2020
4.79
 1,585,170 4.72 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 4.61 4.77 4.61 56,430 35,680 0.3
30/06/2020
4.61
 3,015,790 4.71 4.79 4.54 194,300 407,130 -3.0

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