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)
29/06/2020
4.71
 3,694,090 4.87 4.87 4.64 422,200 120,950 4.3
26/06/2020
4.87
 2,548,920 5.02 5.09 4.84 33,550 238,820 -3.1
25/06/2020
5.02
 3,777,280 4.94 5.09 4.84 116,400 27,220 1.3
24/06/2020
4.94
 3,234,460 5.04 5.10 4.91 274,670 74,860 3.0
23/06/2020
5.04
 5,608,660 5.05 5.20 4.92 268,500 238,100 0.4
22/06/2020
5.05
 8,819,740 4.72 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 4.61 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 4.53 4.76 4.53 145,290 530,160 -5.4
15/06/2020
4.53
 3,451,540 4.69 4.74 4.48 30,880 272,170 -3.4
12/06/2020
4.69
 3,830,890 4.61 4.72 4.49 610 252,100 -3.5
11/06/2020
4.61
 6,437,700 4.92 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 4.86 4.96 4.84 1,200 41,730 -0.6
08/06/2020
4.86
 5,604,850 4.89 4.99 4.84 128,270 872,550 -11.1
05/06/2020
4.89
 2,600,560 4.81 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
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 4.96 4.97 4.74 130,000 666,570 -8.0
01/06/2020
4.96
 3,311,060 4.87 5.05 4.87 131,870 235,900 -1.6
29/05/2020
4.87
 1,924,780 4.91 4.97 4.87 60,080 407,590 -5.2
28/05/2020
4.91
 3,472,090 4.91 5.00 4.84 271,800 31,990 3.6
27/05/2020
4.91
 5,350,350 4.96 5.15 4.91 157,640 99,340 0.9
26/05/2020
4.96
 3,081,230 5.04 5.07 4.92 3,400 68,890 -1.0
25/05/2020
5.04
 6,977,860 4.77 5.10 4.79 220,560 113,210 1.6
22/05/2020
4.77
 4,124,110 4.64 4.84 4.61 56,960 3,440 0.8
21/05/2020
4.64
 2,199,500 4.69 4.74 4.64 22,620 365,550 -4.9
20/05/2020
4.69
 5,573,910 4.49 4.76 4.46 122,140 1,823,330 -23.9
19/05/2020
4.49
 2,046,710 4.51 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 4.63 4.66 4.49 268,710 1,693,990 -19.7
14/05/2020
4.63
 2,626,800 4.77 4.77 4.63 405,670 1,000,690 -8.5
13/05/2020
4.77
 2,369,590 4.86 4.86 4.71 74,060 613,660 -7.9
12/05/2020
4.86
 4,958,340 4.56 4.86 4.56 299,880 1,534,650 -17.9
11/05/2020
4.56
 2,108,920 4.54 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 4.59 4.64 4.56 161,600 336,460 -2.4
06/05/2020
4.59
 1,757,070 4.41 4.59 4.44 349,570 539,280 -2.6
05/05/2020
4.41
 2,616,090 4.48 4.54 4.40 155,480 1,045,190 -12.0
04/05/2020
4.48
 2,696,350 4.71 4.71 4.44 172,160 448,860 -3.9
29/04/2020
4.71
 1,520,640 4.76 4.87 4.69 185,120 757,370 -8.2
28/04/2020
4.76
 1,603,560 4.58 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 4.77 4.91 4.49 72,150 2,057,300 -28.0
24/04/2020
4.77
 2,668,200 4.87 4.87 4.71 180,680 700,380 -7.8
23/04/2020
4.87
 2,091,490 5.00 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 4.73 5.03 4.69 78,000 700,510 -9.4
20/04/2020
4.73
 4,050,220 4.42 4.73 4.41 98,990 1,938,150 -26.6
17/04/2020
4.42
 2,300,970 4.44 4.54 4.38 55,500 625,770 -8.0
16/04/2020
4.44
 1,947,290 4.50 4.55 4.41 185,600 553,290 -5.2
15/04/2020
4.50
 1,980,480 4.54 4.61 4.50 52,660 535,710 -6.9
14/04/2020
4.54
 2,079,080 4.41 4.57 4.30 82,050 421,090 -4.8
13/04/2020
4.41
 2,779,820 4.36 4.58 4.34 60,070 341,390 -3.9
10/04/2020
4.36
 1,602,940 4.36 4.44 4.26 106,680 251,870 -2.0
09/04/2020
4.36
 3,303,220 4.25 4.50 4.33 143,040 1,136,400 -13.7
08/04/2020
4.25
 2,225,670 3.98 4.25 3.87 64,670 423,000 -4.7
07/04/2020
3.98
 1,802,340 4.09 4.09 3.88 68,130 1,082,230 -12.7
06/04/2020
4.09
 1,343,650 3.95 4.14 3.98 161,980 575,440 -5.3
03/04/2020
3.95
 1,465,460 3.90 4.03 3.90 42,600 554,720 -6.4
01/04/2020
3.90
 1,259,170 3.64 3.90 3.71 16,290 305,330 -3.5
31/03/2020
3.64
 585,260 3.63 3.77 3.63 4,680 239,470 -2.7
30/03/2020
3.63
 1,026,330 3.71 3.72 3.60 6,500 148,330 -1.6
27/03/2020
3.71
 405,990 3.68 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 3.63 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 3.72 3.72 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 3.77 3.93 3.63 18,250 342,720 -3.9
18/03/2020
3.77
 809,770 3.69 3.87 3.66 1,700 178,330 -2.1
17/03/2020
3.69
 871,600 3.52 3.69 3.41 8,510 204,650 -2.2
16/03/2020
3.52
 574,850 3.61 3.63 3.50 2,260 303,490 -3.4
13/03/2020
3.61
 1,056,700 3.55 3.61 3.31 214,400 269,360 -0.6
12/03/2020
3.55
 2,577,980 3.76 3.76 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 3.69 3.90 3.68 33,470 5,380 0.3
09/03/2020
3.69
 1,185,490 3.96 3.96 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 4.06 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 3.82 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 3.79 3.82 3.77 7,790 1,420 0.1
25/02/2020
3.79
 168,850 3.77 3.82 3.74 28,930 100 0.3
24/02/2020
3.77
 380,280 3.95 3.95 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 3.82 3.88 3.82 21,110 2,000 0.2
18/02/2020
3.82
 204,090 3.79 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 3.71 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 3.63 3.74 3.58 45,130 2,750 0.5

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