Tổng Công ty Phân bón và Hóa chất Dầu khí - CTCP (dpm)

19.65
-0.15
(-0.76%)
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
19.80
23.10
19.80
2 tháng
(2026-08-06) 		0.10 0.47% 127,195,600 -586,128 19.0
19.80
23.30
19.80
3 tháng
(2026-07-07) 		0.39 1.85% 203,986,000 -2,634,828 -29.0
19.80
23.30
19.80
6 tháng
(2026-04-08) 		-5.46 -20.17% 409,483,400 -20,198,128 -478.2
19.80
27.43
19.80
12 tháng
(2025-10-10) 		-1.29 -5.65% 1,248,747,400 -18,586,828 -403.7
19.80
31.83
19.80
24 tháng
(2024-10-15) 		3.65 20.31% 2,087,405,200 -24,636,503 -795.1
14.43
31.83
19.80
36 tháng
(2023-10-23) 		4.29 24.79% 2,765,854,200 -37,635,088 -1,211.6
13.95
31.83
19.80
60 tháng
(2021-11-01) 		3.16 17.15% 4,610,341,200 -30,377,167 -192.3
13.95
31.83
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2018
6.18
 610,980 6.14 6.18 6.08 0 0 0
29/12/2017
6.14
 1,605,410 6.05 6.21 6.02 566,940 1,130 12.2
28/12/2017
6.05
 915,120 5.91 6.07 5.91 19,500 20,530 0.0
27/12/2017
5.88
 423,340 5.85 5.95 5.84 15,300 20 0.3
26/12/2017
5.84
 695,200 5.85 5.95 5.80 4,450 3,000 0.0
25/12/2017
5.85
 794,400 5.94 5.97 5.81 5,000 2,200 0.1
22/12/2017
6.01
 728,520 6.14 6.21 6.00 92,330 111,500 -0.4
21/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/12/2017
6.05
 1,181,160 6.14 6.14 6.00 24,130 0 0.5
20/12/2017
6.01
 1,451,560 6.11 6.12 6.00 29,030 211,610 -4.0
19/12/2017
6.13
 1,257,610 6.05 6.17 6.01 325,290 7,360 7.1
18/12/2017
6.00
 822,850 5.97 6.05 5.91 52,940 65,810 -0.3
15/12/2017
5.85
 3,920,520 5.87 6.00 5.83 688,280 3,316,080 -56.4
14/12/2017
5.81
 295,190 5.81 5.85 5.79 42,740 21,680 0.4
13/12/2017
5.81
 865,280 5.75 5.83 5.72 159,260 396,310 -5.0
12/12/2017
5.72
 327,000 5.78 5.79 5.67 4,550 7,020 -0.1
11/12/2017
5.75
 318,170 5.81 5.81 5.72 1,100 43,690 -0.9
08/12/2017
5.81
 265,320 5.75 5.82 5.75 45,700 7,480 0.8
07/12/2017
5.75
 302,990 5.82 5.83 5.72 7,520 97,890 -1.9
06/12/2017
5.82
 406,870 5.90 5.90 5.76 280 168,820 -3.6
05/12/2017
5.89
 496,360 5.91 5.94 5.86 14,010 115,000 -2.2
04/12/2017
5.89
 453,480 5.89 5.96 5.83 85,000 6,400 1.7
01/12/2017
5.89
 300,910 5.86 5.91 5.82 11,960 30,000 -0.4
30/11/2017
5.86
 485,630 5.86 5.90 5.83 60 109,580 -2.4
29/11/2017
5.78
 940,320 5.72 5.94 5.70 163,500 295,200 -2.8
28/11/2017
5.71
 419,160 5.78 5.78 5.66 2,000 203,000 -4.2
27/11/2017
5.76
 361,570 5.71 5.76 5.67 44,060 3,500 0.9
24/11/2017
5.72
 595,220 5.75 5.75 5.67 4,670 304,000 -6.2
23/11/2017
5.76
 558,300 5.72 5.86 5.72 191,890 950 4.1
22/11/2017
5.78
 356,320 5.67 5.78 5.64 117,200 0 2.5
21/11/2017
5.67
 379,780 5.71 5.72 5.60 109,360 64,410 0.9
20/11/2017
5.74
 239,530 5.75 5.78 5.70 33,760 1,130 0.7
17/11/2017
5.72
 457,360 5.79 5.86 5.67 17,150 132,100 -2.4
16/11/2017
5.79
 646,690 5.61 5.79 5.57 140,000 5,700 2.8
15/11/2017
5.61
 308,380 5.61 5.63 5.56 61,200 21,200 0.8
14/11/2017
5.59
 313,910 5.67 5.68 5.57 75,640 29,200 1.0
13/11/2017
5.67
 582,130 5.63 5.70 5.61 246,000 7,260 5.0
10/11/2017
5.63
 254,250 5.61 5.63 5.57 86,140 1,000 1.8
09/11/2017
5.61
 461,900 5.59 5.66 5.56 77,920 0 1.6
08/11/2017
5.56
 677,760 5.51 5.67 5.51 300 7,760 -0.2
07/11/2017
5.49
 644,870 5.56 5.56 5.49 83,150 2,500 1.6
06/11/2017
5.52
 394,440 5.70 5.70 5.52 21,710 7,500 0.3
03/11/2017
5.61
 584,270 5.68 5.70 5.61 288,050 48,300 5.0
02/11/2017
5.70
 233,420 5.70 5.75 5.68 107,050 7,200 2.1
01/11/2017
5.70
 311,940 5.81 5.81 5.70 117,350 47,830 1.5
31/10/2017
5.81
 502,230 5.81 5.85 5.79 349,190 57,820 6.2
30/10/2017
5.82
 437,210 5.83 5.86 5.82 200,150 12,800 4.0
27/10/2017
5.85
 266,330 5.81 5.85 5.79 178,690 75,710 2.2
26/10/2017
5.81
 461,520 5.90 5.90 5.78 149,660 119,820 0.6
25/10/2017
5.90
 621,540 5.93 5.94 5.86 367,340 282,870 1.8
24/10/2017
5.94
 596,120 5.97 5.97 5.91 353,330 342,640 0.2
23/10/2017
5.98
 264,400 5.98 6.00 5.96 123,360 0 2.7
20/10/2017
6.01
 350,140 6.02 6.02 5.97 8,190 2,190 0.1
19/10/2017
6.01
 265,690 6.00 6.05 6.00 14,390 52,560 -0.8
18/10/2017
6.00
 526,710 6.02 6.08 6.00 0 0 0
17/10/2017
6.08
 575,300 6.11 6.11 6.05 1,890 169,300 -3.7
16/10/2017
6.11
 380,720 6.13 6.13 6.11 125,160 117,370 0.2
13/10/2017
6.13
 586,280 6.16 6.16 6.13 373,450 386,710 -0.3
12/10/2017
6.16
 288,190 6.19 6.19 6.16 94,560 100,000 -0.1
11/10/2017
6.19
 643,020 6.19 6.19 6.17 270,320 270,810 0.0
10/10/2017
6.19
 267,550 6.21 6.21 6.17 129,210 25,200 2.4
09/10/2017
6.21
 419,570 6.20 6.21 6.16 200,910 0 4.6
06/10/2017
6.19
 358,460 6.20 6.20 6.17 119,870 79,920 0.9
05/10/2017
6.20
 317,130 6.21 6.21 6.19 227,800 185,600 1.0
04/10/2017
6.21
 233,630 6.23 6.23 6.20 131,230 3,440 2.9
03/10/2017
6.23
 325,100 6.24 6.26 6.21 264,480 100 6.0
02/10/2017
6.23
 331,920 6.23 6.27 6.20 239,180 0 5.5
29/09/2017
6.20
 223,520 6.24 6.24 6.17 59,080 500 1.3
28/09/2017
6.24
 455,180 6.19 6.27 6.19 274,580 1,850 6.2
27/09/2017
6.19
 728,070 6.20 6.20 6.17 253,620 647,470 -8.9
26/09/2017
6.17
 969,800 6.21 6.21 6.17 346,350 749,460 -9.2
25/09/2017
6.20
 328,020 6.24 6.27 6.19 109,190 210,840 -2.3
22/09/2017
6.24
 342,270 6.30 6.30 6.20 124,560 263,880 -3.2
21/09/2017
6.24
 258,860 6.30 6.30 6.24 111,870 56,970 1.3
20/09/2017
6.30
 570,510 6.26 6.30 6.21 348,550 18,900 7.6
19/09/2017
6.20
 519,700 6.23 6.23 6.19 232,790 285,100 -1.2
18/09/2017
6.23
 277,720 6.19 6.24 6.19 87,040 67,640 0.4
15/09/2017
6.20
 428,670 6.27 6.27 6.20 31,040 308,830 -6.3
14/09/2017
6.27
 1,782,710 6.17 6.35 6.16 0 400,400 -9.1
13/09/2017
6.17
 897,920 6.20 6.24 6.16 137,530 8,400 2.9
12/09/2017
6.20
 797,510 6.24 6.28 6.19 3,210 333,930 -7.5
11/09/2017
6.27
 326,160 6.32 6.32 6.26 11,800 30,270 -0.4
08/09/2017
6.30
 966,890 6.30 6.31 6.27 126,240 341,580 -5.0
07/09/2017
6.31
 887,350 6.35 6.38 6.31 298,220 656,760 -8.3
06/09/2017
6.35
 352,230 6.32 6.36 6.32 165,350 203,040 -0.9
05/09/2017
6.36
 387,670 6.36 6.38 6.30 245,970 22,000 5.2
01/09/2017
6.36
 659,450 6.38 6.39 6.34 306,430 155,000 3.5
31/08/2017
6.38
 800,840 6.30 6.38 6.28 617,600 83,780 12.4
30/08/2017
6.28
 440,190 6.32 6.32 6.28 226,070 118,040 2.5
29/08/2017
6.27
 722,090 6.31 6.32 6.27 125,140 207,790 -1.9
28/08/2017
6.31
 487,780 6.35 6.35 6.30 89,970 9,640 1.9
25/08/2017
6.34
 462,480 6.34 6.35 6.32 223,430 23,920 4.6
24/08/2017
6.34
 263,550 6.32 6.36 6.30 101,660 30,000 1.7
23/08/2017
6.32
 676,540 6.35 6.35 6.28 866,200 700,460 3.8
22/08/2017
6.35
 277,540 6.38 6.39 6.31 142,570 120 3.3
21/08/2017
6.38
 902,750 6.38 6.42 6.36 306,250 144,820 3.8
18/08/2017
6.38
 566,530 6.38 6.40 6.36 40,000 31,550 0.2
17/08/2017
6.38
 491,670 6.40 6.46 6.38 500 20,000 -0.5
16/08/2017
6.40
 2,483,210 6.36 6.47 6.36 450,490 658,770 -4.9
15/08/2017
6.31
 845,470 6.30 6.31 6.27 257,050 81,680 4.0
14/08/2017
6.27
 375,290 6.24 6.27 6.24 167,530 124,220 1.0

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