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)
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 6.31 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 6.49 6.51 6.39 253,360 298,770 -1.1
04/08/2017
6.31
 282,350 6.34 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 6.38 6.39 6.31 448,020 396,940 1.2
01/08/2017
6.40
 1,083,350 6.32 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 6.30 6.32 6.27 139,420 13,410 2.9
27/07/2017
6.32
 756,810 6.38 6.38 6.32 494,010 285,660 4.8
26/07/2017
6.36
 843,150 6.32 6.38 6.30 481,090 283,500 4.6
25/07/2017
6.31
 536,380 6.27 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 6.31 6.31 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 6.38 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 6.66 6.66 6.57 573,370 137,400 10.6
12/07/2017
6.58
 2,897,710 6.43 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 6.50 6.55 6.36 27,180 5,190 0.5
06/07/2017
6.49
 1,423,830 6.45 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 6.24 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 6.23 6.30 6.23 17,720 4,000 0.3
22/06/2017
6.19
 716,720 6.15 6.19 6.15 11,440 0 0.3
21/06/2017
6.13
 1,101,290 6.20 6.20 6.12 10,460 28,840 -0.4
20/06/2017
6.19
 626,120 6.20 6.21 6.17 0 16,500 -0.4
19/06/2017
6.19
 940,390 6.20 6.21 6.16 36,670 332,000 -6.7
16/06/2017
6.16
 1,790,280 6.23 6.23 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 6.19 6.31 6.16 735,370 961,180 -5.1
12/06/2017
6.16
 1,132,440 6.13 6.17 6.13 411,040 526,360 -2.6
09/06/2017
6.16
 562,000 6.20 6.20 6.15 52,210 166,100 -2.6
08/06/2017
6.19
 999,640 6.15 6.26 6.13 258,840 312,400 -1.2
07/06/2017
6.13
 753,600 6.19 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 6.20 6.20 6.15 252,390 433,100 -4.1
02/06/2017
6.15
 622,720 6.21 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 6.16 6.16 6.12 30,440 155,000 -2.8
29/05/2017
6.15
 705,140 6.13 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 6.17 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 6.40 6.40 6.23 50 5,000 -0.1
18/05/2017
6.19
 699,210 6.24 6.27 6.19 30,440 100 0.7
17/05/2017
6.23
 533,500 6.32 6.34 6.21 1,520 0 0.0
16/05/2017
6.21
 724,140 6.24 6.30 6.19 31,680 20,670 0.3
15/05/2017
6.21
 822,400 6.29 6.29 6.17 105,420 276,410 -4.0
12/05/2017
6.27
 709,090 6.30 6.30 6.23 253,940 26,110 5.5
11/05/2017
6.29
 1,419,380 6.21 6.32 6.21 266,410 3,500 6.3
10/05/2017
6.20
 943,350 6.13 6.25 6.13 6,000 53,000 -1.1
09/05/2017
6.15
 505,960 6.16 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 6.04 6.11 6.03 0 10,000 -0.2
04/05/2017
6.08
 1,236,770 6.16 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 6.12 6.17 6.08 4,600 115,870 -2.6
27/04/2017
6.16
 1,518,660 6.15 6.33 6.15 529,150 155,100 9.0
26/04/2017
6.21
 1,013,700 6.06 6.27 6.02 164,760 150,430 0.4
25/04/2017
6.00
 549,050 5.91 6.12 5.91 21,750 107,000 -2.0
24/04/2017
5.95
 1,101,510 6.06 6.08 5.95 9,150 162,920 -3.5
21/04/2017
6.13
 632,280 6.21 6.25 6.12 55,960 121,310 -1.5
20/04/2017
6.27
 1,322,730 6.53 6.53 6.27 14,750 542,180 -12.8
19/04/2017
6.45
 2,747,340 6.04 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
14/04/2017
5.91
 607,340 5.97 5.97 5.90 120 208,000 -4.7
13/04/2017
5.97
 938,770 6.03 6.03 5.97 130,910 313,900 -4.2
12/04/2017
6.06
 752,000 6.13 6.13 6.06 65,320 402,810 -7.9
11/04/2017
6.12
 457,040 6.15 6.16 6.12 70,000 150,170 -1.9
10/04/2017
6.16
 267,100 6.20 6.21 6.16 358,100 433,050 -1.8
07/04/2017
6.20
 330,000 6.13 6.21 6.12 91,770 16,000 1.8
05/04/2017
6.13
 1,181,640 6.24 6.25 6.13 78,820 789,460 -16.9
04/04/2017
6.25
 768,180 6.27 6.28 6.24 116,630 281,380 -3.9
03/04/2017
6.25
 820,510 6.27 6.30 6.24 26,260 306,550 -6.7
31/03/2017
6.33
 780,560 6.21 6.33 6.19 210,060 0 5.1
30/03/2017
6.21
 878,580 6.28 6.30 6.21 41,710 150,100 -2.6
29/03/2017
6.30
 604,130 6.33 6.34 6.28 62,500 294,800 -5.6
28/03/2017
6.32
 516,760 6.34 6.34 6.30 57,870 48,630 0.2
27/03/2017
6.33
 710,680 6.29 6.33 6.27 228,720 69,140 3.9
24/03/2017
6.29
 775,910 6.32 6.34 6.28 228,960 129,590 2.4
23/03/2017
6.30
 891,570 6.30 6.40 6.30 523,400 109,650 10.1
22/03/2017
6.30
 864,670 6.37 6.37 6.30 187,950 155,100 0.8

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