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)
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 6.06 6.06 5.97 130,910 313,900 -4.2
12/04/2017
6.06
 752,000 6.12 6.13 6.06 65,320 402,810 -7.9
11/04/2017
6.12
 457,040 6.16 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 6.25 6.25 6.13 78,820 789,460 -16.9
04/04/2017
6.25
 768,180 6.25 6.28 6.24 116,630 281,380 -3.9
03/04/2017
6.25
 820,510 6.33 6.33 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 6.30 6.30 6.21 41,710 150,100 -2.6
29/03/2017
6.30
 604,130 6.32 6.34 6.28 62,500 294,800 -5.6
28/03/2017
6.32
 516,760 6.33 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 6.30 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
21/03/2017
6.37
 669,200 6.36 6.40 6.36 75,000 176,770 -2.5
20/03/2017
6.36
 957,740 6.30 6.38 6.30 118,900 388,850 -6.6
17/03/2017
6.30
 3,121,320 6.37 6.40 6.30 1,050,050 2,759,500 -41.3
16/03/2017
6.37
 1,087,600 6.32 6.37 6.29 136,010 749,440 -14.8
15/03/2017
6.32
 494,990 6.37 6.40 6.32 132,980 150,400 -0.4
14/03/2017
6.37
 540,900 6.34 6.41 6.34 110,470 43,090 1.6
13/03/2017
6.34
 752,930 6.37 6.37 6.30 150,870 0 3.7
10/03/2017
6.37
 1,020,330 6.49 6.49 6.37 19,010 37,780 -0.5
09/03/2017
6.49
 1,024,350 6.47 6.49 6.45 349,070 10 8.7
08/03/2017
6.47
 1,093,970 6.47 6.51 6.42 279,700 46,820 5.8
07/03/2017
6.47
 1,046,890 6.55 6.58 6.47 262,470 502,980 -6.0
06/03/2017
6.55
 1,570,940 6.55 6.64 6.50 489,890 69,710 10.6
03/03/2017
6.55
 1,592,710 6.43 6.55 6.38 664,050 200 16.5
02/03/2017
6.43
 754,240 6.53 6.53 6.42 50,030 108,060 -1.4
01/03/2017
6.53
 2,050,450 6.37 6.70 6.41 110,310 10,260 2.5
28/02/2017
6.37
 341,870 6.43 6.45 6.37 10,160 49,320 -1.0
27/02/2017
6.43
 742,880 6.36 6.46 6.32 107,000 97,910 0.2
24/02/2017
6.36
 418,810 6.41 6.41 6.34 105,000 12,000 2.3
23/02/2017
6.41
 851,550 6.29 6.45 6.29 169,250 1,500 4.1
22/02/2017
6.29
 1,215,940 6.34 6.34 6.28 299,150 187,690 2.7
21/02/2017
6.34
 867,700 6.38 6.41 6.34 270,100 110,000 3.9
20/02/2017
6.38
 928,140 6.37 6.42 6.29 413,050 187,500 5.5
17/02/2017
6.37
 1,854,990 6.51 6.51 6.25 472,220 517,220 -1.1
16/02/2017
6.51
 829,380 6.62 6.70 6.51 72,820 100,200 -0.7
15/02/2017
6.62
 458,660 6.67 6.67 6.62 7,600 113,470 -2.7
14/02/2017
6.67
 1,092,110 6.71 6.74 6.63 618,930 496,960 3.1
13/02/2017
6.71
 1,289,320 6.70 6.76 6.68 453,170 205,300 6.4
10/02/2017
6.70
 817,740 6.72 6.79 6.67 64,500 152,640 -2.3
09/02/2017
6.72
 1,489,460 6.53 6.79 6.58 399,230 245,740 4.0
08/02/2017
6.53
 1,305,360 6.34 6.58 6.38 1,102,050 1,131,140 -0.7
07/02/2017
6.34
 1,144,780 6.42 6.42 6.33 257,490 507,000 -6.1
06/02/2017
6.42
 921,100 6.29 6.43 6.36 101,210 262,000 -3.9
03/02/2017
6.29
 1,443,880 6.29 6.42 6.29 520,870 740,140 -5.3
02/02/2017
6.29
 411,050 6.30 6.38 6.29 44,030 250,450 -5.0
25/01/2017
6.30
 338,670 6.24 6.34 6.24 78,260 107,440 -0.7
24/01/2017
6.24
 434,180 6.16 6.25 6.16 130,100 94,380 0.8
23/01/2017
6.16
 306,980 6.16 6.21 6.13 12,990 119,770 -2.5
20/01/2017
6.16
 643,780 6.16 6.27 6.16 23,010 350,840 -7.8
19/01/2017
6.16
 752,010 6.24 6.27 6.16 85,380 634,940 -13.1
18/01/2017
6.24
 323,510 6.23 6.36 6.16 15,020 21,980 -0.2
17/01/2017
6.23
 909,570 6.37 6.37 6.21 1,630 128,850 -3.1
16/01/2017
6.37
 714,520 6.50 6.62 6.37 34,190 94,100 -1.5
13/01/2017
6.50
 1,219,860 6.36 6.63 6.36 68,000 10,000 1.4
12/01/2017
6.36
 2,135,570 5.98 6.36 5.99 1,000 25,310 -0.6
11/01/2017
5.98
 399,900 6.02 6.02 5.93 2,010 49,870 -1.1
10/01/2017
6.02
 766,510 5.87 6.08 5.90 55,020 84,280 -0.7
09/01/2017
5.87
 1,041,690 5.76 5.90 5.76 64,750 504,360 -9.8
06/01/2017
5.76
 934,680 5.83 5.83 5.74 32,060 328,760 -6.6
05/01/2017
5.83
 405,010 5.87 5.87 5.81 11,000 57,980 -1.0
04/01/2017
5.87
 257,180 5.81 5.87 5.81 49,360 54,600 -0.1
03/01/2017
5.81
 447,100 5.83 5.86 5.80 21,340 187,430 -3.7
30/12/2016
5.83
 797,200 5.90 5.91 5.82 47,910 445,470 -8.9
29/12/2016
5.90
 413,280 5.89 5.90 5.87 192,350 161,500 0.7
28/12/2016
5.89
 584,940 5.93 5.98 5.89 205,410 397,080 -4.3
27/12/2016
5.93
 432,810 5.95 5.97 5.93 138,600 181,730 -1.0
26/12/2016
5.95
 474,830 5.94 6.00 5.94 135,240 260 3.1
23/12/2016
5.94
 579,940 5.99 6.00 5.94 130,770 240,560 -2.5
22/12/2016
5.99
 494,070 5.98 6.03 5.97 160,380 204,930 -1.0
21/12/2016
5.98
 387,510 6.00 6.02 5.95 100,910 220,800 -2.7
20/12/2016
6.00
 485,430 6.04 6.11 5.95 174,440 220,950 -1.1
19/12/2016
6.04
 475,910 5.99 6.12 6.03 183,740 240,900 -1.3
16/12/2016
5.99
 1,250,850 5.98 6.04 5.98 576,110 1,028,090 -10.4
15/12/2016
5.98
 559,230 5.87 6.06 5.87 155,650 192,910 -0.9
14/12/2016
5.87
 669,380 5.81 5.90 5.81 172,990 432,700 -5.8
13/12/2016
5.81
 720,960 5.90 5.90 5.80 199,340 281,930 -1.8
12/12/2016
5.90
 661,960 5.87 5.91 5.85 266,830 425,540 -3.6
09/12/2016
5.87
 1,079,550 5.95 6.00 5.82 400,740 812,290 -9.3
08/12/2016
5.95
 583,980 6.10 6.11 5.94 31,410 230,650 -4.6
07/12/2016
6.10
 470,120 6.16 6.19 6.10 49,120 191,860 -3.3
06/12/2016
6.16
 638,900 6.19 6.23 6.12 75,480 475,520 -9.4
05/12/2016
6.19
 700,490 6.19 6.32 6.19 336,590 609,550 -6.5
02/12/2016
6.19
 1,761,040 6.34 6.40 6.13 47,790 769,670 -17.2
01/12/2016
6.34
 1,125,920 6.60 6.67 6.34 12,040 776,690 -19.0
30/11/2016
6.60
 462,100 6.59 6.63 6.58 213,810 304,480 -2.3
29/11/2016: Cổ tức tiền mặt tỉ lệ: 20%
29/11/2016
6.59
 722,320 6.74 6.79 6.58 10,000 251,210 -6.1
28/11/2016
6.74
 679,060 6.74 6.78 6.72 31,230 452,000 -11.7
25/11/2016
6.74
 367,850 6.78 6.78 6.74 15,900 200,890 -5.2
24/11/2016
6.78
 424,140 6.72 6.78 6.72 6,230 150,000 -4.0
23/11/2016
6.72
 1,028,320 6.81 6.84 6.72 12,240 785,660 -21.6
22/11/2016
6.81
 332,610 6.80 6.83 6.80 5,370 196,030 -5.4
21/11/2016
6.80
 537,850 6.78 6.87 6.78 37,080 178,830 -4.0
18/11/2016
6.78
 444,940 6.83 6.86 6.78 52,800 203,800 -4.2
17/11/2016
6.83
 973,840 6.87 6.88 6.83 620,170 584,570 1.0

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