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)
10/09/2019
4.20
 346,930 4.25 4.26 4.20 5,050 154,000 -2.0
09/09/2019
4.25
 246,300 4.25 4.30 4.25 78,970 108,980 -0.4
06/09/2019
4.25
 324,510 4.30 4.31 4.25 96,000 66,490 0.4
05/09/2019
4.30
 291,640 4.34 4.34 4.28 91,700 52,850 0.5
04/09/2019
4.34
 257,430 4.34 4.34 4.30 150,000 66,130 1.1
03/09/2019
4.34
 274,860 4.36 4.36 4.30 196,750 68,600 1.7
30/08/2019
4.36
 426,770 4.28 4.36 4.28 120,100 106,720 0.2
29/08/2019
4.28
 242,740 4.22 4.28 4.22 24,140 850 0.3
28/08/2019
4.22
 650,140 4.28 4.30 4.20 87,020 204,600 -1.6
27/08/2019
4.28
 537,660 4.33 4.36 4.28 94,650 297,890 -2.7
26/08/2019
4.33
 692,800 4.41 4.41 4.30 87,500 187,970 -1.4
23/08/2019
4.41
 352,360 4.34 4.42 4.34 6,400 211,380 -2.8
22/08/2019
4.34
 487,350 4.34 4.42 4.31 86,760 204,150 -1.6
21/08/2019
4.34
 375,510 4.38 4.39 4.34 99,550 178,970 -1.1
20/08/2019
4.38
 392,900 4.38 4.42 4.36 92,900 173,440 -1.1
19/08/2019
4.38
 316,080 4.39 4.49 4.38 151,020 221,780 -1.0
16/08/2019
4.39
 432,780 4.41 4.46 4.36 112,870 332,730 -3.0
15/08/2019
4.41
 374,460 4.41 4.42 4.38 102,620 232,260 -1.8
14/08/2019
4.41
 545,760 4.46 4.54 4.41 106,090 346,090 -3.4
13/08/2019
4.46
 679,260 4.58 4.58 4.46 307,320 358,940 -0.7
12/08/2019
4.58
 359,900 4.47 4.58 4.44 262,320 295,210 -0.5
09/08/2019
4.47
 539,440 4.38 4.54 4.38 1,000 306,920 -4.3
08/08/2019
4.38
 560,900 4.31 4.39 4.28 17,590 278,470 -3.6
07/08/2019
4.31
 253,780 4.34 4.36 4.31 1,000 60,480 -0.8
06/08/2019
4.34
 264,100 4.34 4.38 4.26 2,010 112,530 -1.5
05/08/2019
4.34
 576,630 4.46 4.46 4.33 18,600 287,820 -3.7
02/08/2019
4.46
 511,540 4.57 4.57 4.44 5,000 275,810 -3.8
01/08/2019
4.57
 261,860 4.58 4.65 4.57 4,800 102,630 -1.4
31/07/2019
4.58
 270,530 4.61 4.65 4.52 13,290 69,510 -0.8
30/07/2019
4.61
 400,860 4.74 4.74 4.61 600 100,000 -1.5
29/07/2019
4.74
 297,450 4.68 4.79 4.71 200 110,980 -1.7
26/07/2019
4.68
 319,660 4.74 4.77 4.68 100 122,540 -1.8
25/07/2019
4.74
 144,870 4.77 4.81 4.74 9,000 0 0.1
24/07/2019
4.77
 284,980 4.81 4.84 4.76 11,990 450 0.2
23/07/2019
4.81
 315,400 4.82 4.85 4.81 640 14,730 -0.2
22/07/2019
4.82
 212,360 4.82 4.87 4.81 7,560 16,730 -0.1
19/07/2019
4.82
 407,720 4.84 4.87 4.82 13,300 75,430 -0.9
18/07/2019
4.84
 151,460 4.87 4.87 4.82 120 4,240 -0.1
17/07/2019
4.87
 307,260 4.89 4.92 4.85 0 47,330 -0.7
16/07/2019
4.89
 290,140 4.89 4.93 4.87 510 62,910 -1.0
15/07/2019
4.89
 495,720 4.92 4.92 4.89 220 114,420 -1.8
12/07/2019
4.92
 451,710 4.93 4.96 4.92 17,100 107,940 -1.4
11/07/2019
4.93
 369,600 4.98 5.01 4.93 26,150 85,000 -0.9
10/07/2019
4.98
 385,470 4.93 5.01 4.93 43,860 97,800 -0.8
09/07/2019
4.93
 461,940 4.92 4.96 4.90 0 111,100 -1.7
08/07/2019
4.92
 658,990 4.92 4.93 4.87 1,020 152,720 -2.3
05/07/2019
4.92
 487,520 4.96 4.98 4.90 14,600 47,120 -0.5
04/07/2019
4.96
 469,950 4.85 4.96 4.85 250 32,860 -0.5
03/07/2019
4.85
 381,370 4.95 4.95 4.85 9,420 0 0.1
02/07/2019
4.95
 536,810 5.03 5.03 4.92 32,130 0 0.5
01/07/2019
5.03
 626,660 4.82 5.03 4.84 100 3,240 0.0
28/06/2019
4.82
 961,810 4.77 4.84 4.68 76,510 375,040 -4.5
27/06/2019
4.77
 2,126,990 4.98 5.00 4.66 11,550 348,580 -5.1
26/06/2019
4.98
 1,411,060 5.12 5.12 4.98 7,800 350,000 -5.4
25/06/2019
5.12
 532,780 5.19 5.19 5.11 99,994 446,394 -5.6
24/06/2019
5.19
 399,080 5.09 5.22 5.11 5,900 300,000 -4.8
21/06/2019
5.09
 6,145,890 5.19 5.19 5.08 347,430 6,011,940 -90.8
20/06/2019
5.19
 1,328,720 5.17 5.22 5.16 370,930 770,690 -6.5
19/06/2019
5.17
 432,050 5.27 5.28 5.17 37,460 91,600 -0.9
18/06/2019
5.27
 115,500 5.25 5.30 5.24 3,540 900 0.0
17/06/2019
5.25
 471,760 5.46 5.46 5.24 2,530 51,920 -0.8
14/06/2019
5.46
 285,710 5.52 5.57 5.41 60,040 57,560 0.0
13/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
13/06/2019
5.52
 944,940 5.47 5.60 5.47 14,420 542,040 -9.1
12/06/2019
5.47
 798,250 5.51 5.58 5.40 18,420 242,150 -4.0
11/06/2019
5.51
 169,120 5.63 5.63 5.51 12,220 9,680 0.0
10/06/2019
5.63
 283,670 5.58 5.66 5.54 28,600 41,350 -0.2
07/06/2019
5.58
 124,440 5.57 5.61 5.54 12,010 55,870 -0.8
06/06/2019
5.57
 191,910 5.63 5.66 5.47 60 72,210 -1.3
05/06/2019
5.63
 380,980 5.52 5.66 5.57 208,450 139,710 1.3
04/06/2019
5.52
 338,540 5.57 5.63 5.44 80,010 114,620 -0.6
03/06/2019
5.57
 696,080 5.52 5.64 5.44 384,750 224,570 2.9
31/05/2019
5.52
 607,600 5.64 5.74 5.52 223,910 379,790 -2.8
30/05/2019
5.64
 241,650 5.74 5.75 5.64 102,450 140,680 -0.7
29/05/2019
5.74
 293,070 5.64 5.77 5.63 125,400 43,500 1.5
28/05/2019
5.64
 426,470 5.75 5.77 5.60 68,400 102,220 -0.6
27/05/2019
5.75
 180,500 5.74 5.77 5.69 3,530 3,000 0.0
24/05/2019
5.74
 720,410 5.74 5.80 5.63 30,610 157,610 -2.4
23/05/2019
5.74
 779,960 5.43 5.74 5.41 256,510 206,200 0.9
22/05/2019
5.43
 119,030 5.46 5.49 5.43 0 25,000 -0.4
21/05/2019
5.46
 201,580 5.43 5.52 5.46 28,300 44,000 -0.3
20/05/2019
5.43
 216,940 5.43 5.47 5.43 63,670 191,000 -2.2
17/05/2019
5.43
 254,780 5.52 5.54 5.43 49,020 155,520 -1.9
16/05/2019
5.52
 138,200 5.54 5.57 5.51 0 32,500 -0.6
15/05/2019
5.54
 135,460 5.46 5.54 5.46 1,300 39,420 -0.7
14/05/2019
5.46
 271,900 5.47 5.55 5.41 22,280 77,860 -1.0
13/05/2019
5.47
 121,080 5.54 5.54 5.41 4,000 35,700 -0.6
10/05/2019
5.54
 127,320 5.44 5.55 5.47 350 25,500 -0.4
09/05/2019
5.44
 98,300 5.41 5.54 5.43 0 35,960 -0.6
08/05/2019
5.41
 189,830 5.57 5.57 5.41 12,940 129,480 -2.1
07/05/2019
5.57
 367,380 5.47 5.58 5.38 229,770 173,550 1.0
06/05/2019
5.47
 136,840 5.61 5.61 5.47 0 0 0
03/05/2019
5.61
 283,250 5.58 5.61 5.57 55,680 0 1.0
02/05/2019
5.58
 268,140 5.57 5.61 5.51 146,130 47,920 1.8
26/04/2019
5.57
 139,400 5.58 5.58 5.51 54,060 0 1.0
25/04/2019
5.58
 78,770 5.57 5.60 5.51 33,870 670 0.6
24/04/2019
5.57
 216,350 5.47 5.60 5.47 56,400 0 1.0
23/04/2019
5.47
 473,710 5.27 5.52 5.27 9,570 87,200 -1.4
22/04/2019
5.27
 237,300 5.43 5.44 5.27 6,250 46,380 -0.7
19/04/2019
5.43
 286,000 5.43 5.43 5.37 54,700 0 1.0
18/04/2019
5.43
 360,340 5.58 5.58 5.43 12,760 210 0.2

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