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

19.80
0.55
(2.86%)
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)
03/06/2020
4.82
 3,381,930 4.74 4.82 4.71 125,210 695,640 -8.2
02/06/2020
4.74
 4,314,070 4.97 4.97 4.74 130,000 666,570 -8.0
01/06/2020
4.96
 3,311,060 4.89 5.05 4.87 131,870 235,900 -1.6
29/05/2020
4.87
 1,924,780 4.92 4.97 4.87 60,080 407,590 -5.2
28/05/2020
4.91
 3,472,090 4.92 5.00 4.84 271,800 31,990 3.6
27/05/2020
4.91
 5,350,350 4.97 5.15 4.91 157,640 99,340 0.9
26/05/2020
4.96
 3,081,230 5.07 5.07 4.92 3,400 68,890 -1.0
25/05/2020
5.04
 6,977,860 4.79 5.10 4.79 220,560 113,210 1.6
22/05/2020
4.77
 4,124,110 4.63 4.84 4.61 56,960 3,440 0.8
21/05/2020
4.64
 2,199,500 4.74 4.74 4.64 22,620 365,550 -4.9
20/05/2020
4.69
 5,573,910 4.51 4.76 4.46 122,140 1,823,330 -23.9
19/05/2020
4.49
 2,046,710 4.58 4.59 4.49 55,070 826,780 -10.6
18/05/2020
4.51
 2,594,900 4.49 4.54 4.41 87,600 917,090 -11.3
15/05/2020
4.49
 4,457,340 4.61 4.66 4.49 268,710 1,693,990 -19.7
14/05/2020
4.63
 2,626,800 4.69 4.74 4.63 405,670 1,000,690 -8.5
13/05/2020
4.77
 2,369,590 4.84 4.86 4.71 74,060 613,660 -7.9
12/05/2020
4.86
 4,958,340 4.61 4.86 4.56 299,880 1,534,650 -17.9
11/05/2020
4.56
 2,108,920 4.56 4.61 4.51 34,360 592,500 -7.7
08/05/2020
4.54
 3,134,380 4.58 4.63 4.54 190,470 871,870 -9.5
07/05/2020
4.58
 1,297,920 4.61 4.64 4.56 161,600 336,460 -2.4
06/05/2020
4.59
 1,757,070 4.44 4.59 4.44 349,570 539,280 -2.6
05/05/2020
4.41
 2,616,090 4.44 4.54 4.40 155,480 1,045,190 -12.0
04/05/2020
4.48
 2,696,350 4.61 4.64 4.44 172,160 448,860 -3.9
29/04/2020
4.71
 1,520,640 4.71 4.87 4.69 185,120 757,370 -8.2
28/04/2020
4.76
 1,603,560 4.64 4.77 4.64 250,310 483,780 -3.4
27/04/2020: Cổ tức tiền mặt tỉ lệ: 5%
27/04/2020
4.58
 6,169,550 4.91 4.91 4.49 72,150 2,057,300 -28.0
24/04/2020
4.77
 2,668,200 4.82 4.84 4.71 180,680 700,380 -7.8
23/04/2020
4.87
 2,091,490 5.06 5.08 4.87 6,220 393,720 -6.0
22/04/2020
5.00
 3,461,780 4.71 5.00 4.65 150,150 893,860 -11.4
21/04/2020
4.71
 7,312,460 4.77 5.03 4.69 78,000 700,510 -9.4
20/04/2020
4.73
 4,050,220 4.44 4.73 4.41 98,990 1,938,150 -26.6
17/04/2020
4.42
 2,300,970 4.50 4.54 4.38 55,500 625,770 -8.0
16/04/2020
4.44
 1,947,290 4.47 4.55 4.41 185,600 553,290 -5.2
15/04/2020
4.50
 1,980,480 4.58 4.61 4.50 52,660 535,710 -6.9
14/04/2020
4.54
 2,079,080 4.38 4.57 4.30 82,050 421,090 -4.8
13/04/2020
4.41
 2,779,820 4.38 4.58 4.34 60,070 341,390 -3.9
10/04/2020
4.36
 1,602,940 4.39 4.44 4.26 106,680 251,870 -2.0
09/04/2020
4.36
 3,303,220 4.42 4.50 4.33 143,040 1,136,400 -13.7
08/04/2020
4.25
 2,225,670 3.91 4.25 3.87 64,670 423,000 -4.7
07/04/2020
3.98
 1,802,340 4.07 4.09 3.88 68,130 1,082,230 -12.7
06/04/2020
4.09
 1,343,650 3.98 4.14 3.98 161,980 575,440 -5.3
03/04/2020
3.95
 1,465,460 3.98 4.03 3.90 42,600 554,720 -6.4
01/04/2020
3.90
 1,259,170 3.71 3.90 3.71 16,290 305,330 -3.5
31/03/2020
3.64
 585,260 3.71 3.77 3.63 4,680 239,470 -2.7
30/03/2020
3.63
 1,026,330 3.72 3.72 3.60 6,500 148,330 -1.6
27/03/2020
3.71
 405,990 3.71 3.79 3.66 25,310 65,320 -0.5
26/03/2020
3.68
 331,340 3.69 3.71 3.63 16,100 61,960 -0.5
25/03/2020
3.69
 261,260 3.68 3.76 3.68 15,370 62,940 -0.6
24/03/2020
3.63
 457,940 3.52 3.64 3.52 25,510 95,250 -0.8
23/03/2020
3.52
 918,170 3.69 3.69 3.52 9,250 140,570 -1.5
20/03/2020
3.72
 557,310 3.84 3.88 3.72 31,450 317,200 -3.4
19/03/2020
3.84
 1,086,000 3.72 3.93 3.63 18,250 342,720 -3.9
18/03/2020
3.77
 809,770 3.68 3.87 3.66 1,700 178,330 -2.1
17/03/2020
3.69
 871,600 3.69 3.69 3.41 8,510 204,650 -2.2
16/03/2020
3.52
 574,850 3.60 3.63 3.50 2,260 303,490 -3.4
13/03/2020
3.61
 1,056,700 3.47 3.61 3.31 214,400 269,360 -0.6
12/03/2020
3.55
 2,577,980 3.50 3.66 3.50 517,300 1,386,900 -9.6
11/03/2020
3.76
 1,060,630 3.87 3.88 3.63 15,220 22,420 -0.1
10/03/2020
3.87
 1,173,300 3.68 3.90 3.68 33,470 5,380 0.3
09/03/2020
3.69
 1,185,490 3.69 3.88 3.69 18,420 113,010 -1.1
06/03/2020
3.96
 429,230 4.01 4.03 3.91 2,120 33,560 -0.4
05/03/2020
4.01
 583,400 4.14 4.14 4.01 0 39,280 -0.5
04/03/2020
4.06
 1,332,460 3.95 4.17 3.88 9,140 79,760 -0.9
03/03/2020
3.95
 393,670 3.87 3.95 3.82 7,160 87,000 -1.0
02/03/2020
3.82
 170,650 3.77 3.84 3.77 0 22,710 -0.3
28/02/2020
3.77
 175,940 3.84 3.84 3.76 42,800 29,730 0.2
27/02/2020
3.84
 172,590 3.80 3.84 3.79 12,000 2,000 0.1
26/02/2020
3.80
 143,120 3.82 3.82 3.77 7,790 1,420 0.1
25/02/2020
3.79
 168,850 3.74 3.82 3.74 28,930 100 0.3
24/02/2020
3.77
 380,280 3.88 3.91 3.76 400 5,930 -0.1
21/02/2020
3.95
 219,270 4.03 4.04 3.95 54,550 5,020 0.6
20/02/2020
4.03
 570,380 3.88 4.07 3.85 58,010 7,700 0.6
19/02/2020
3.88
 247,490 3.84 3.88 3.82 21,110 2,000 0.2
18/02/2020
3.82
 204,090 3.82 3.87 3.79 11,400 0 0.1
17/02/2020
3.79
 112,390 3.79 3.84 3.79 22,300 3,730 0.2
14/02/2020
3.79
 200,990 3.82 3.85 3.77 22,530 150 0.3
13/02/2020
3.82
 150,190 3.84 3.85 3.77 13,460 1,140 0.1
12/02/2020
3.84
 313,360 3.72 3.84 3.72 41,900 0 0.5
11/02/2020
3.72
 114,060 3.66 3.74 3.66 12,070 3,220 0.1
10/02/2020
3.71
 133,730 3.74 3.74 3.66 15,920 14,000 0.0
07/02/2020
3.74
 216,040 3.72 3.77 3.68 26,040 1,230 0.3
06/02/2020
3.72
 324,530 3.66 3.74 3.58 45,130 2,750 0.5
05/02/2020
3.63
 373,200 3.68 3.71 3.58 9,260 42,200 -0.4
04/02/2020
3.68
 404,240 3.61 3.76 3.53 6,190 136,110 -1.5
03/02/2020
3.55
 606,680 3.55 3.66 3.44 9,540 42,830 -0.4
31/01/2020
3.69
 1,236,470 3.96 3.98 3.69 252,320 139,260 1.3
30/01/2020
3.96
 387,190 3.99 4.01 3.96 3,000 82,640 -1.0
22/01/2020
4.01
 282,360 4.04 4.06 3.98 310,330 324,000 -0.2
21/01/2020
4.03
 268,570 3.96 4.04 3.96 74,420 69,000 0.1
20/01/2020
4.01
 239,160 3.99 4.04 3.96 5,000 56,100 -0.6
17/01/2020
3.98
 142,700 3.98 3.99 3.95 0 28,170 -0.4
16/01/2020
3.98
 305,870 4.06 4.07 3.98 12,530 24,090 -0.1
15/01/2020
4.06
 279,990 4.14 4.14 4.03 125,510 83,240 0.5
14/01/2020
4.07
 427,120 4.14 4.14 4.04 231,020 113,090 1.5
13/01/2020
4.11
 233,240 4.14 4.14 4.07 160,960 55,710 1.4
10/01/2020
4.06
 121,630 4.04 4.12 4.04 2,500 30,410 -0.4
09/01/2020
4.14
 109,420 3.99 4.14 3.98 9,570 11,100 0.0
08/01/2020
3.98
 308,760 3.98 4.03 3.93 6,180 54,810 -0.6
07/01/2020
3.99
 256,060 4.03 4.04 3.99 9,140 63,610 -0.7
06/01/2020
4.04
 334,320 4.04 4.07 4.04 16,800 118,230 -1.3

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