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)
17/04/2019
5.58
 138,850 5.60 5.63 5.57 150 32,600 -0.6
16/04/2019
5.60
 416,160 5.66 5.66 5.54 49,590 50,020 0.0
12/04/2019
5.66
 214,390 5.63 5.68 5.61 39,130 100,000 -1.1
11/04/2019
5.63
 138,330 5.63 5.72 5.61 30,370 17,500 0.2
10/04/2019
5.63
 350,220 5.75 5.75 5.63 19,690 85,620 -1.2
09/04/2019
5.75
 210,460 5.86 5.88 5.75 15,780 60,000 -0.8
08/04/2019
5.86
 184,270 5.75 5.91 5.75 39,090 0 0.7
05/04/2019
5.75
 312,790 5.81 5.81 5.72 1,370 195,000 -3.6
04/04/2019
5.81
 540,170 5.94 5.94 5.78 31,330 236,200 -3.9
03/04/2019
5.94
 159,210 5.95 5.97 5.92 24,020 21,090 0.1
02/04/2019
5.95
 110,820 6.05 6.05 5.94 600 5,910 -0.1
01/04/2019
6.05
 185,990 6.06 6.06 5.95 23,250 17,400 0.1
29/03/2019
6.06
 529,750 5.95 6.06 5.94 200,430 112,100 1.7
28/03/2019
5.95
 543,230 6.12 6.14 5.91 136,610 14,950 2.4
27/03/2019
6.12
 114,070 6.14 6.15 6.11 50 12,150 -0.2
26/03/2019
6.14
 226,520 6.12 6.14 6.09 8,090 410 0.2
25/03/2019
6.12
 599,930 6.19 6.19 6.06 121,900 2,230 2.4
22/03/2019
6.19
 228,440 6.19 6.25 6.15 57,210 1,450 1.1
21/03/2019
6.19
 323,220 6.25 6.28 6.12 23,940 48,410 -0.5
20/03/2019
6.25
 268,210 6.20 6.25 6.17 80,970 43,200 0.8
19/03/2019
6.20
 517,420 6.32 6.32 6.17 130 149,880 -3.0
18/03/2019
6.32
 437,670 6.23 6.34 6.25 1,020 133,260 -2.7
15/03/2019
6.23
 471,830 6.31 6.36 6.23 210 248,680 -5.0
14/03/2019
6.31
 325,250 6.34 6.37 6.31 28,330 111,740 -1.7
13/03/2019
6.34
 405,210 6.42 6.46 6.34 47,740 173,570 -2.6
12/03/2019
6.42
 334,680 6.31 6.42 6.31 111,010 51,340 1.2
11/03/2019
6.31
 249,210 6.31 6.36 6.29 120,770 55,120 1.3
08/03/2019
6.31
 271,050 6.37 6.37 6.28 65,310 6,400 1.2
07/03/2019
6.37
 410,470 6.46 6.48 6.34 55,960 0 1.2
06/03/2019
6.46
 122,570 6.43 6.46 6.39 41,840 100 0.9
05/03/2019
6.43
 533,880 6.32 6.43 6.31 125,620 3,740 2.5
04/03/2019
6.32
 458,130 6.32 6.37 6.28 54,670 0 1.1
01/03/2019
6.32
 169,600 6.31 6.43 6.29 480 0 0.0
28/02/2019
6.31
 496,750 6.31 6.45 6.31 133,890 61,370 1.5
27/02/2019: Cổ tức tiền mặt tỉ lệ: 5%
27/02/2019
6.31
 622,870 6.29 6.39 6.29 59,550 0 1.2
26/02/2019
6.29
 581,280 6.34 6.40 6.25 67,960 389,150 -6.7
25/02/2019
6.34
 510,760 6.31 6.52 6.31 49,340 263,370 -4.5
22/02/2019
6.31
 1,910,900 6.61 6.61 6.26 27,640 590,800 -11.8
21/02/2019
6.61
 1,295,960 6.91 6.91 6.46 76,210 153,200 -1.7
20/02/2019
6.91
 591,800 6.91 6.94 6.87 403,670 147,570 5.9
19/02/2019
6.91
 1,193,410 6.85 7.03 6.85 592,290 277,580 7.2
18/02/2019
6.85
 770,710 6.94 6.94 6.84 559,040 462,080 2.2
15/02/2019
6.94
 1,027,640 7.03 7.03 6.91 685,910 640,630 1.0
14/02/2019
7.03
 656,110 7.08 7.15 7.03 469,350 99,740 8.7
13/02/2019
7.08
 1,422,570 6.82 7.12 6.85 427,980 320,650 2.6
12/02/2019
6.82
 753,200 6.81 6.82 6.76 545,730 455,970 2.0
11/02/2019
6.81
 368,970 6.76 6.82 6.73 392,180 241,050 3.4
01/02/2019
6.76
 357,420 6.85 6.85 6.73 993,090 742,500 5.6
31/01/2019
6.85
 695,140 6.85 6.94 6.82 952,450 578,980 8.5
30/01/2019
6.85
 138,830 6.91 6.91 6.79 90,870 19,560 1.6
29/01/2019
6.91
 610,910 6.70 6.91 6.57 434,980 59,080 8.4
28/01/2019
6.70
 257,550 6.61 6.76 6.55 137,510 35,620 2.2
25/01/2019
6.61
 553,560 6.81 6.81 6.61 268,120 27,110 5.3
24/01/2019
6.81
 549,340 6.90 6.90 6.75 322,810 82,390 5.4
23/01/2019
6.90
 468,580 6.88 6.93 6.82 259,500 58,430 4.6
22/01/2019
6.88
 687,000 6.81 6.97 6.75 1,117,920 762,100 8.1
21/01/2019
6.81
 443,150 7.00 7.00 6.81 212,000 105,860 2.4
18/01/2019
7.00
 757,200 6.87 7.00 6.79 321,830 32,000 6.6
17/01/2019
6.87
 1,264,490 6.67 6.93 6.67 616,730 91,950 11.9
16/01/2019
6.67
 291,560 6.64 6.73 6.61 194,790 9,200 4.1
15/01/2019
6.64
 743,000 6.43 6.64 6.40 329,830 3,500 7.0
14/01/2019
6.43
 241,320 6.44 6.47 6.38 194,100 23,000 3.6
11/01/2019
6.44
 311,560 6.51 6.51 6.37 165,290 0 3.5
10/01/2019
6.51
 614,940 6.46 6.55 6.34 458,550 85,600 8.0
09/01/2019
6.46
 257,190 6.44 6.52 6.44 134,960 3,730 2.8
08/01/2019
6.44
 156,460 6.58 6.58 6.40 38,110 0 0.8
07/01/2019
6.58
 228,190 6.52 6.61 6.46 123,610 23,260 2.2
04/01/2019
6.52
 683,510 6.34 6.52 6.19 455,920 92,980 7.7
03/01/2019
6.34
 738,890 6.64 6.70 6.34 376,210 13,000 7.8
02/01/2019
6.64
 432,250 6.73 6.78 6.55 221,500 15,540 4.5
28/12/2018
6.73
 343,280 6.82 6.82 6.72 224,710 2,500 5.0
27/12/2018
6.82
 419,210 6.85 6.93 6.79 236,740 79,260 3.6
26/12/2018
6.85
 445,510 6.87 6.94 6.79 90,950 82,640 0.2
25/12/2018
6.87
 964,050 6.64 6.87 6.52 226,940 202,100 0.5
24/12/2018
6.64
 1,146,110 6.49 6.69 6.52 185,600 214,740 -0.6
21/12/2018
6.49
 492,080 6.57 6.58 6.44 0 239,190 -5.1
20/12/2018
6.57
 542,450 6.34 6.58 6.26 148,760 17,520 2.8
19/12/2018
6.34
 292,460 6.32 6.37 6.25 30,500 44,160 -0.3
18/12/2018
6.32
 383,560 6.32 6.37 6.22 100,510 74,080 0.6
17/12/2018
6.32
 183,050 6.46 6.46 6.32 290 8,070 -0.2
14/12/2018
6.46
 745,420 6.29 6.55 6.28 86,340 46,140 0.9
13/12/2018
6.29
 254,310 6.34 6.40 6.23 125,640 193,390 -1.4
12/12/2018
6.34
 334,460 6.34 6.43 6.31 32,800 27,000 0.1
11/12/2018
6.34
 271,550 6.28 6.43 6.28 180 19,540 -0.4
10/12/2018
6.28
 612,710 6.34 6.49 6.22 227,100 261,100 -0.7
07/12/2018
6.34
 441,720 6.58 6.58 6.34 2,700 255,000 -5.4
06/12/2018
6.58
 827,920 6.40 6.58 6.14 47,000 12,700 0.7
05/12/2018
6.40
 340,050 6.55 6.55 6.40 95,020 22,840 1.5
04/12/2018
6.55
 544,290 6.55 6.69 6.51 126,900 8,010 2.6
03/12/2018
6.55
 603,230 6.52 6.64 6.44 195,260 19,470 3.8
30/11/2018
6.52
 721,080 6.38 6.55 6.28 329,570 176,580 3.3
29/11/2018
6.38
 1,031,240 6.25 6.49 6.19 218,130 4,650 4.5
28/11/2018
6.25
 416,450 6.25 6.28 6.14 111,040 10,380 2.1
27/11/2018
6.25
 942,990 5.98 6.25 5.95 118,130 500 2.3
26/11/2018
5.98
 330,770 6.02 6.07 5.98 1,200 10 0.0
23/11/2018
6.02
 885,570 6.01 6.13 5.90 30,700 100 0.6
22/11/2018
6.01
 278,620 5.99 6.04 5.92 22,420 650 0.4
21/11/2018
5.99
 1,278,540 5.92 6.04 5.89 106,320 66,800 0.8
20/11/2018
5.92
 1,124,500 5.74 5.99 5.67 200,000 1,400 3.8
19/11/2018
5.74
 141,340 5.71 5.78 5.64 100 840 0.0

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