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)
06/09/2017
6.35
 352,230 6.36 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 6.28 6.38 6.28 617,600 83,780 12.4
30/08/2017
6.28
 440,190 6.27 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 6.34 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 6.31 6.47 6.36 450,490 658,770 -4.9
15/08/2017
6.31
 845,470 6.27 6.31 6.27 257,050 81,680 4.0
14/08/2017
6.27
 375,290 6.26 6.27 6.24 167,530 124,220 1.0
11/08/2017
6.26
 560,350 6.30 6.30 6.24 162,370 71,800 2.1
10/08/2017
6.30
 358,810 6.27 6.31 6.26 101,320 0 2.3
09/08/2017
6.27
 829,530 6.32 6.35 6.26 232,900 24,210 4.8
08/08/2017
6.32
 798,560 6.40 6.40 6.31 232,580 184,650 1.1
07/08/2017
6.40
 884,810 6.31 6.51 6.39 253,360 298,770 -1.1
04/08/2017
6.31
 282,350 6.32 6.34 6.30 33,360 93,130 -1.4
03/08/2017
6.32
 335,370 6.32 6.35 6.27 70,950 113,870 -1.0
02/08/2017
6.32
 822,810 6.40 6.40 6.31 448,020 396,940 1.2
01/08/2017
6.40
 1,083,350 6.30 6.40 6.32 604,730 435,110 4.0
31/07/2017
6.30
 845,730 6.32 6.35 6.27 724,060 166,610 12.9
28/07/2017
6.32
 432,220 6.32 6.32 6.27 139,420 13,410 2.9
27/07/2017
6.32
 756,810 6.36 6.38 6.32 494,010 285,660 4.8
26/07/2017
6.36
 843,150 6.31 6.38 6.30 481,090 283,500 4.6
25/07/2017
6.31
 536,380 6.30 6.32 6.24 272,000 2,000 6.2
24/07/2017
6.30
 473,810 6.24 6.30 6.23 217,300 6,000 4.9
21/07/2017
6.24
 664,550 6.30 6.34 6.24 138,150 38,770 2.3
20/07/2017
6.30
 659,990 6.32 6.32 6.26 129,400 10,000 2.8
19/07/2017
6.32
 607,690 6.38 6.40 6.32 494,260 546,290 -1.2
18/07/2017
6.38
 1,617,990 6.45 6.46 6.32 1,294,710 919,310 8.8
17/07/2017
6.45
 1,876,250 6.54 6.54 6.34 1,124,000 905,540 5.2
14/07/2017
6.54
 1,148,340 6.57 6.60 6.51 256,090 55,000 4.8
13/07/2017
6.57
 911,440 6.58 6.66 6.57 573,370 137,400 10.6
12/07/2017
6.58
 2,897,710 6.42 6.61 6.39 1,148,090 126,200 24.4
11/07/2017
6.42
 1,099,220 6.35 6.42 6.34 1,038,930 385,570 15.3
10/07/2017
6.35
 801,260 6.38 6.43 6.31 245,080 44,130 4.7
07/07/2017
6.38
 1,598,450 6.49 6.55 6.36 27,180 5,190 0.5
06/07/2017
6.49
 1,423,830 6.43 6.50 6.45 411,590 7,370 9.6
05/07/2017
6.43
 994,620 6.43 6.45 6.38 267,100 0 6.3
04/07/2017
6.43
 953,270 6.47 6.49 6.30 276,940 6,640 6.4
03/07/2017
6.47
 1,154,780 6.40 6.49 6.40 467,990 19,920 10.6
30/06/2017
6.40
 3,931,200 6.30 6.51 6.30 535,080 8,690 12.4
29/06/2017
6.30
 1,072,690 6.26 6.31 6.24 350,190 1,120 8.1
28/06/2017
6.26
 773,470 6.28 6.30 6.24 232,670 660 5.3
27/06/2017
6.28
 2,769,080 6.23 6.36 6.23 814,520 446,540 8.5
26/06/2017
6.23
 573,150 6.26 6.26 6.21 122,520 0 2.8
23/06/2017
6.26
 1,105,100 6.19 6.30 6.23 17,720 4,000 0.3
22/06/2017
6.19
 716,720 6.13 6.19 6.15 11,440 0 0.3
21/06/2017
6.13
 1,101,290 6.19 6.20 6.12 10,460 28,840 -0.4
20/06/2017
6.19
 626,120 6.19 6.21 6.17 0 16,500 -0.4
19/06/2017
6.19
 940,390 6.16 6.21 6.16 36,670 332,000 -6.7
16/06/2017
6.16
 1,790,280 6.26 6.26 6.16 101,250 1,243,760 -25.9
15/06/2017
6.26
 973,650 6.30 6.30 6.20 220 412,690 -9.4
14/06/2017
6.30
 843,080 6.30 6.35 6.24 381,090 380,910 0.0
13/06/2017
6.30
 3,010,770 6.16 6.31 6.16 735,370 961,180 -5.1
12/06/2017
6.16
 1,132,440 6.16 6.17 6.13 411,040 526,360 -2.6
09/06/2017
6.16
 562,000 6.19 6.20 6.15 52,210 166,100 -2.6
08/06/2017
6.19
 999,640 6.13 6.26 6.13 258,840 312,400 -1.2
07/06/2017
6.13
 753,600 6.13 6.20 6.13 1,000 356,300 -8.0
06/06/2017
6.13
 717,610 6.15 6.16 6.13 28,400 267,000 -5.4
05/06/2017
6.15
 612,820 6.15 6.20 6.15 252,390 433,100 -4.1
02/06/2017
6.15
 622,720 6.23 6.23 6.15 202,000 442,580 -5.4
01/06/2017
6.23
 776,860 6.27 6.38 6.21 267,040 288,080 -0.5
31/05/2017
6.27
 1,844,650 6.12 6.28 6.11 1,302,300 562,650 16.9
30/05/2017
6.12
 723,000 6.15 6.16 6.12 30,440 155,000 -2.8
29/05/2017
6.15
 705,140 6.12 6.20 6.12 28,440 253,290 -5.1
26/05/2017
6.12
 509,260 6.11 6.16 6.09 20,990 225,700 -4.6
25/05/2017
6.11
 671,400 6.13 6.13 6.09 26,460 312,590 -6.4
24/05/2017
6.13
 1,281,360 6.16 6.16 6.06 228,960 495,680 -6.0
23/05/2017
6.16
 431,180 6.19 6.21 6.16 90,710 137,000 -1.0
22/05/2017
6.19
 1,284,440 6.27 6.27 6.19 53,460 9,970 1.0
19/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
19/05/2017
6.27
 1,267,540 6.19 6.40 6.23 50 5,000 -0.1
18/05/2017
6.19
 699,210 6.23 6.27 6.19 30,440 100 0.7
17/05/2017
6.23
 533,500 6.21 6.34 6.21 1,520 0 0.0
16/05/2017
6.21
 724,140 6.21 6.30 6.19 31,680 20,670 0.3
15/05/2017
6.21
 822,400 6.27 6.29 6.17 105,420 276,410 -4.0
12/05/2017
6.27
 709,090 6.29 6.30 6.23 253,940 26,110 5.5
11/05/2017
6.29
 1,419,380 6.20 6.32 6.21 266,410 3,500 6.3
10/05/2017
6.20
 943,350 6.15 6.25 6.13 6,000 53,000 -1.1
09/05/2017
6.15
 505,960 6.19 6.21 6.15 6,560 15,500 -0.2
08/05/2017
6.19
 685,290 6.07 6.23 6.07 4,100 44,780 -1.0
05/05/2017
6.07
 398,050 6.08 6.11 6.03 0 10,000 -0.2
04/05/2017
6.08
 1,236,770 6.15 6.16 6.03 500 492,060 -11.4
03/05/2017
6.15
 824,400 6.13 6.21 6.11 108,330 45,970 1.5
28/04/2017
6.13
 662,880 6.16 6.17 6.08 4,600 115,870 -2.6
27/04/2017
6.16
 1,518,660 6.21 6.33 6.15 529,150 155,100 9.0
26/04/2017
6.21
 1,013,700 6.00 6.27 6.02 164,760 150,430 0.4
25/04/2017
6.00
 549,050 5.95 6.12 5.91 21,750 107,000 -2.0
24/04/2017
5.95
 1,101,510 6.13 6.13 5.95 9,150 162,920 -3.5
21/04/2017
6.13
 632,280 6.27 6.27 6.12 55,960 121,310 -1.5
20/04/2017
6.27
 1,322,730 6.45 6.53 6.27 14,750 542,180 -12.8
19/04/2017
6.45
 2,747,340 6.03 6.45 6.03 2,100 134,030 -3.2
18/04/2017
6.03
 1,102,060 5.95 6.03 5.85 162,500 667,750 -11.3
17/04/2017
5.95
 318,820 5.91 5.98 5.91 62,680 37,250 0.6

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