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)
28/06/2018
5.16
 1,232,990 5.22 5.28 5.16 13,700 37,070 -0.4
27/06/2018
5.22
 630,240 5.22 5.30 5.21 13,260 7,480 0.1
26/06/2018
5.22
 437,090 5.33 5.33 5.18 1,260 12,440 -0.2
25/06/2018
5.33
 751,270 5.10 5.43 5.19 195,280 20,640 3.2
22/06/2018
5.10
 1,274,320 5.04 5.15 5.01 400,000 784,290 -6.5
21/06/2018
5.04
 503,300 5.09 5.13 5.01 40 171,030 -2.9
20/06/2018
5.09
 419,770 4.97 5.09 4.98 50,770 65,030 -0.2
19/06/2018
4.97
 624,180 5.10 5.10 4.94 184,080 0 3.1
18/06/2018
5.10
 424,250 5.21 5.27 5.10 78,920 300 1.3
15/06/2018
5.21
 734,040 5.31 5.31 5.21 156,040 419,050 -4.5
14/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2018
5.31
 363,520 5.27 5.37 5.28 69,420 45,670 0.4
13/06/2018
5.27
 370,620 5.27 5.31 5.20 115,850 22,950 1.7
12/06/2018
5.27
 1,255,740 5.44 5.44 5.12 146,450 5,000 2.6
11/06/2018
5.44
 715,080 5.44 5.47 5.28 240,100 23,660 4.1
08/06/2018
5.44
 1,149,950 5.42 5.51 5.34 240,580 104,570 2.6
07/06/2018
5.42
 1,295,600 5.12 5.45 5.20 182,000 252,650 -1.3
06/06/2018
5.12
 1,076,390 5.17 5.17 5.08 304,700 573,650 -4.8
05/06/2018
5.17
 1,331,040 5.02 5.18 5.02 464,800 420,760 0.8
04/06/2018
5.02
 1,565,320 4.82 5.05 4.85 349,660 810,630 -8.0
01/06/2018
4.82
 939,660 4.74 4.91 4.75 148,990 688,630 -9.1
31/05/2018
4.74
 1,755,480 4.71 4.75 4.70 155,850 1,464,180 -21.6
30/05/2018
4.71
 1,753,870 4.71 4.75 4.67 245,100 1,406,440 -19.2
29/05/2018
4.71
 1,238,480 4.71 4.82 4.67 9,620 748,860 -12.3
28/05/2018
4.71
 613,080 4.88 5.00 4.60 9,170 120,130 -1.8
25/05/2018
4.88
 671,720 5.00 5.04 4.81 5,100 204,720 -3.4
24/05/2018
5.00
 1,720,290 5.24 5.31 4.90 200 1,086,400 -19.0
23/05/2018
5.24
 660,550 5.31 5.35 5.17 4,300 264,490 -4.8
22/05/2018
5.31
 369,290 5.40 5.45 5.14 592,020 608,400 -0.3
21/05/2018
5.40
 427,900 5.42 5.54 5.40 33,360 250,540 -4.1
18/05/2018
5.42
 711,320 5.51 5.57 5.40 236,940 228,070 0.2
17/05/2018
5.51
 634,490 5.51 5.60 5.50 219,500 266,040 -0.9
16/05/2018
5.51
 502,980 5.68 5.68 5.51 173,510 243,510 -1.4
15/05/2018
5.68
 1,173,780 5.54 5.75 5.48 329,040 255,520 1.4
14/05/2018
5.54
 517,520 5.48 5.54 5.41 147,200 110,720 0.7
11/05/2018
5.48
 408,580 5.45 5.51 5.34 127,900 79,220 0.9
10/05/2018
5.45
 1,028,590 5.34 5.54 5.31 330,800 210,130 2.3
09/05/2018
5.34
 438,000 5.28 5.38 5.24 149,940 224,180 -1.4
08/05/2018
5.28
 521,020 5.28 5.28 5.25 31,030 317,390 -5.3
07/05/2018
5.28
 283,730 5.22 5.28 5.22 3,710 121,700 -2.2
04/05/2018
5.22
 988,760 5.18 5.25 5.18 16,340 494,630 -8.8
03/05/2018
5.18
 1,021,150 5.31 5.31 5.14 52,550 139,130 -1.6
02/05/2018
5.31
 905,520 5.45 5.48 5.31 121,460 460,310 -6.4
27/04/2018
5.45
 782,950 5.45 5.47 5.38 78,740 403,110 -6.2
26/04/2018
5.45
 748,970 5.47 5.55 5.41 385,370 376,710 0.2
24/04/2018
5.47
 373,410 5.42 5.61 5.37 139,900 95,310 0.9
23/04/2018
5.42
 600,860 5.74 5.77 5.42 239,520 336,030 -1.9
20/04/2018
5.74
 335,430 5.70 5.80 5.68 91,800 255,040 -3.3
19/04/2018
5.70
 891,290 5.75 5.82 5.70 245,830 331,590 -1.7
18/04/2018
5.75
 445,210 5.85 5.94 5.75 115,790 302,160 -3.8
17/04/2018
5.85
 538,280 5.91 5.94 5.84 1,005,560 1,115,020 -2.3
16/04/2018
5.91
 515,740 5.97 6.01 5.91 149,590 217,780 -1.4
13/04/2018
5.97
 1,007,390 6.11 6.11 5.94 195,210 329,770 -2.9
12/04/2018
6.11
 292,830 6.08 6.15 6.08 54,590 94,100 -0.8
11/04/2018
6.08
 569,600 6.20 6.20 6.07 153,470 133,530 0.4
10/04/2018
6.20
 1,321,190 6.08 6.28 6.08 101,490 92,870 0.2
09/04/2018
6.08
 557,760 6.07 6.10 6.07 116,730 112,660 0.1
06/04/2018
6.07
 505,550 6.08 6.11 6.05 60,420 214,920 -3.3
05/04/2018
6.08
 415,520 6.08 6.11 6.07 45,540 152,140 -2.3
04/04/2018
6.08
 473,830 6.10 6.15 6.07 18,000 110,180 -2.0
03/04/2018
6.10
 1,322,130 6.21 6.21 6.08 109,920 509,890 -8.6
02/04/2018
6.21
 803,710 6.28 6.37 6.21 246,850 469,550 -4.9
30/03/2018
6.28
 243,630 6.27 6.28 6.20 45,980 44,060 0.0
29/03/2018
6.27
 1,048,030 6.28 6.37 6.15 136,660 409,340 -5.9
28/03/2018
6.28
 247,390 6.31 6.37 6.28 43,270 46,210 -0.1
27/03/2018
6.31
 893,100 6.40 6.51 6.30 4,260 585,550 -12.9
26/03/2018
6.40
 359,470 6.52 6.52 6.40 1,400 129,380 -2.9
23/03/2018
6.52
 699,710 6.52 6.52 6.38 284,830 4,190 6.3
22/03/2018
6.52
 554,870 6.51 6.60 6.51 253,840 800 5.8
21/03/2018
6.51
 659,150 6.42 6.54 6.38 143,890 31,020 2.6
20/03/2018
6.42
 733,370 6.51 6.54 6.41 18,960 64,890 -1.0
19/03/2018
6.51
 982,740 6.62 6.68 6.51 5,270 168,150 -3.8
16/03/2018
6.62
 1,017,740 6.61 6.77 6.52 338,030 229,510 2.6
15/03/2018
6.61
 649,730 6.69 6.69 6.57 273,710 110,870 3.8
14/03/2018
6.69
 1,374,920 6.44 6.72 6.42 702,450 136,150 13.2
13/03/2018
6.44
 520,840 6.42 6.44 6.37 128,390 131,650 -0.1
12/03/2018
6.42
 487,000 6.51 6.57 6.41 149,770 88,320 1.4
09/03/2018
6.51
 732,340 6.64 6.69 6.47 158,330 189,850 -0.7
08/03/2018
6.64
 947,800 6.51 6.69 6.51 203,100 122,390 1.9
07/03/2018
6.51
 967,980 6.51 6.69 6.48 227,630 61,500 3.8
06/03/2018
6.51
 988,260 6.34 6.71 6.25 28,150 168,460 -3.1
05/03/2018
6.34
 508,910 6.45 6.51 6.34 9,490 155,440 -3.3
02/03/2018
6.45
 1,668,240 6.44 6.48 6.22 261,630 103,830 3.5
01/03/2018
6.44
 1,016,680 6.71 6.72 6.44 22,240 77,860 -1.3
28/02/2018
6.71
 1,101,100 6.82 6.85 6.69 332,450 445,550 -2.7
27/02/2018
6.82
 684,320 6.74 6.85 6.69 223,460 9,960 5.1
26/02/2018
6.74
 1,253,330 6.81 6.92 6.74 210,800 4,500 4.9
23/02/2018
6.81
 803,040 6.79 6.91 6.68 262,670 8,000 6.1
22/02/2018
6.79
 2,009,820 6.57 6.84 6.57 801,340 155,750 15.4
21/02/2018
6.57
 931,250 6.20 6.57 6.22 365,820 12,100 8.0
13/02/2018
6.20
 703,930 6.27 6.32 6.18 4,160 112,500 -2.4
12/02/2018
6.27
 1,040,250 6.20 6.31 6.07 260,370 423,500 -3.5
09/02/2018
6.20
 1,165,030 6.42 6.42 6.00 362,210 228,150 2.9
08/02/2018
6.42
 446,110 6.71 6.71 6.41 143,090 4,000 3.2
07/02/2018
6.71
 1,069,990 6.68 6.87 6.67 317,950 33,040 6.7
06/02/2018
6.68
 2,095,200 6.68 6.77 6.22 497,040 35,730 10.5
05/02/2018
6.68
 1,305,140 7.11 7.11 6.62 590,920 3,480 14.0
02/02/2018
7.11
 988,890 6.84 7.11 6.65 520,810 31,400 11.8
01/02/2018
6.84
 1,828,260 6.97 6.97 6.57 287,600 101,800 4.4
31/01/2018
6.97
 2,985,590 7.45 7.45 6.94 352,450 418,480 -1.8
30/01/2018
7.45
 3,080,120 7.42 7.47 7.14 486,580 161,370 8.4

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