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)
21/03/2019
6.19
 323,220 6.28 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 6.28 6.29 6.17 130 149,880 -3.0
18/03/2019
6.32
 437,670 6.25 6.34 6.25 1,020 133,260 -2.7
15/03/2019
6.23
 471,830 6.34 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 6.43 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 6.34 6.36 6.29 120,770 55,120 1.3
08/03/2019
6.31
 271,050 6.31 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 6.46 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 6.34 6.37 6.28 54,670 0 1.1
01/03/2019
6.32
 169,600 6.43 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 6.39 6.39 6.29 59,550 0 1.2
26/02/2019
6.29
 581,280 6.40 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 6.88 6.91 6.46 76,210 153,200 -1.7
20/02/2019
6.91
 591,800 6.88 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 6.91 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 7.09 7.15 7.03 469,350 99,740 8.7
13/02/2019
7.08
 1,422,570 6.94 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 6.79 6.82 6.73 392,180 241,050 3.4
01/02/2019
6.76
 357,420 6.79 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 6.58 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 6.94 6.94 6.81 212,000 105,860 2.4
18/01/2019
7.00
 757,200 6.85 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 6.67 6.73 6.61 194,790 9,200 4.1
15/01/2019
6.64
 743,000 6.46 6.64 6.40 329,830 3,500 7.0
14/01/2019
6.43
 241,320 6.40 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 6.34 6.55 6.34 458,550 85,600 8.0
09/01/2019
6.46
 257,190 6.49 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 6.46 6.61 6.46 123,610 23,260 2.2
04/01/2019
6.52
 683,510 6.31 6.52 6.19 455,920 92,980 7.7
03/01/2019
6.34
 738,890 6.61 6.70 6.34 376,210 13,000 7.8
02/01/2019
6.64
 432,250 6.64 6.78 6.55 221,500 15,540 4.5
28/12/2018
6.73
 343,280 6.81 6.82 6.72 224,710 2,500 5.0
27/12/2018
6.82
 419,210 6.88 6.93 6.79 236,740 79,260 3.6
26/12/2018
6.85
 445,510 6.79 6.94 6.79 90,950 82,640 0.2
25/12/2018
6.87
 964,050 6.55 6.87 6.52 226,940 202,100 0.5
24/12/2018
6.64
 1,146,110 6.52 6.69 6.52 185,600 214,740 -0.6
21/12/2018
6.49
 492,080 6.49 6.58 6.44 0 239,190 -5.1
20/12/2018
6.57
 542,450 6.26 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 6.40 6.40 6.23 125,640 193,390 -1.4
12/12/2018
6.34
 334,460 6.31 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 6.22 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 6.29 6.58 6.14 47,000 12,700 0.7
05/12/2018
6.40
 340,050 6.43 6.54 6.40 95,020 22,840 1.5
04/12/2018
6.55
 544,290 6.63 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 5.98 6.07 5.98 1,200 10 0.0
23/11/2018
6.02
 885,570 5.95 6.13 5.90 30,700 100 0.6
22/11/2018
6.01
 278,620 6.04 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
16/11/2018
5.71
 157,220 5.74 5.77 5.71 0 25,960 -0.5
15/11/2018
5.77
 553,790 5.74 5.80 5.69 58,510 28,400 0.6
14/11/2018
5.67
 688,160 5.72 5.83 5.67 20,170 82,840 -1.2
13/11/2018
5.64
 364,210 5.55 5.64 5.51 1,200 100 0.0
12/11/2018
5.57
 264,200 5.55 5.58 5.52 50 5,850 -0.1
09/11/2018
5.57
 310,090 5.58 5.66 5.57 10 0 0.0
08/11/2018
5.66
 204,590 5.71 5.72 5.61 10,000 10,630 0.0
07/11/2018
5.67
 242,960 5.58 5.67 5.58 10,400 44,180 -0.6
06/11/2018
5.64
 238,070 5.61 5.72 5.61 1,000 700 0.0
05/11/2018
5.67
 715,770 5.61 5.67 5.52 200 4,200 -0.1
02/11/2018
5.67
 318,810 5.58 5.72 5.57 1,260 0 0.0
01/11/2018
5.58
 224,520 5.67 5.67 5.58 1,000 3,000 0.0
31/10/2018
5.67
 543,980 5.52 5.69 5.52 117,710 2,500 2.1
30/10/2018
5.49
 560,860 5.39 5.55 5.36 0 38,820 -0.7
29/10/2018
5.43
 1,079,660 5.43 5.46 5.39 94,000 4,800 1.6
26/10/2018
5.43
 388,550 5.37 5.46 5.31 97,950 13,740 1.5
25/10/2018
5.28
 334,680 5.19 5.34 5.16 96,000 25,680 1.2
24/10/2018
5.33
 481,790 5.40 5.43 5.27 119,100 129,040 -0.2

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