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)
28/06/2016
6.71
 178,940 6.71 6.74 6.69 60,150 930 1.6
27/06/2016
6.71
 155,910 6.71 6.71 6.64 0 20,000 -0.6
24/06/2016
6.71
 579,630 6.78 6.78 6.54 101,110 0 2.8
23/06/2016
6.78
 316,760 6.78 6.83 6.76 143,070 66,060 2.2
22/06/2016
6.78
 285,110 6.71 6.83 6.74 94,900 4,100 2.5
21/06/2016
6.71
 289,650 6.69 6.76 6.69 80,000 184,470 -2.9
20/06/2016
6.69
 417,370 6.74 6.76 6.66 12,200 224,650 -5.9
17/06/2016
6.74
 273,140 6.78 6.78 6.71 141,540 223,590 -2.3
16/06/2016
6.78
 247,560 6.76 6.81 6.74 117,000 93,000 0.7
15/06/2016
6.76
 249,140 6.78 6.81 6.74 70,390 119,630 -1.4
14/06/2016
6.78
 199,060 6.76 6.78 6.74 40,260 115,370 -2.1
13/06/2016
6.76
 277,360 6.78 6.86 6.76 0 229,460 -6.4
10/06/2016
6.78
 828,460 6.86 6.86 6.78 191,610 395,000 -5.7
09/06/2016
6.86
 132,600 6.93 6.95 6.86 39,300 35,500 0.1
08/06/2016
6.93
 367,050 6.78 6.93 6.81 149,800 7,200 4.1
07/06/2016
6.78
 330,400 6.74 6.81 6.74 119,710 90,050 0.8
06/06/2016
6.74
 37,600 6.74 6.76 6.74 7,010 300 0.2
03/06/2016
6.74
 172,210 6.74 6.76 6.74 500 110,320 -3.1
02/06/2016
6.74
 356,530 6.76 6.78 6.71 89,710 222,700 -3.7
01/06/2016
6.76
 211,850 6.66 6.78 6.66 87,170 153,640 -1.9
31/05/2016
6.66
 908,380 6.76 6.81 6.64 44,550 720,940 -18.7
30/05/2016
6.76
 231,100 6.78 6.83 6.76 6,150 169,520 -4.6
27/05/2016
6.78
 198,810 6.83 6.86 6.78 1,460 132,330 -3.7
26/05/2016
6.83
 297,490 6.93 6.95 6.83 33,760 104,200 -2.0
25/05/2016
6.93
 402,670 6.90 6.98 6.83 103,630 154,580 -1.5
24/05/2016
6.90
 266,750 7.00 7.00 6.88 26,090 158,580 -3.8
23/05/2016: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2016
7.00
 194,080 7.03 7.12 7.00 36,580 17,000 0.6
20/05/2016
7.03
 537,660 6.96 7.03 6.96 381,720 93,430 8.7
19/05/2016
6.96
 410,580 7.00 7.03 6.93 161,950 146,530 0.5
18/05/2016
7.00
 547,000 6.96 7.00 6.93 108,150 3,000 3.2
17/05/2016
6.96
 522,900 6.96 7.00 6.93 308,210 2,000 9.2
16/05/2016
6.96
 255,330 6.91 6.98 6.91 210,060 10,500 6.0
13/05/2016
6.91
 669,650 6.96 6.98 6.86 420,140 608,260 -5.7
12/05/2016
6.96
 425,500 6.96 6.98 6.96 124,340 13,400 3.3
11/05/2016
6.96
 566,660 6.93 6.96 6.91 171,850 61,570 3.3
10/05/2016
6.93
 580,540 6.91 6.93 6.86 225,570 269,000 -1.3
09/05/2016
6.91
 551,900 6.93 6.96 6.91 331,660 116,800 6.4
06/05/2016
6.93
 499,480 6.91 6.96 6.91 301,390 3,230 9.0
05/05/2016
6.91
 368,750 6.96 6.98 6.91 101,560 75,940 0.8
04/05/2016
6.96
 914,750 6.80 7.00 6.80 301,790 124,610 5.3
29/04/2016
6.80
 533,400 6.80 6.84 6.80 32,250 165,710 -3.9
28/04/2016
6.80
 254,400 6.86 6.86 6.75 23,400 134,950 -3.3
27/04/2016
6.86
 449,780 6.77 6.89 6.80 194,080 40,550 4.6
26/04/2016
6.77
 620,960 6.75 6.82 6.75 9,700 245,160 -6.9
25/04/2016
6.75
 826,370 6.75 6.80 6.75 227,560 571,030 -10.1
22/04/2016
6.75
 466,560 6.80 6.80 6.75 33,900 297,300 -7.7
21/04/2016
6.80
 521,370 6.84 6.89 6.80 133,370 295,200 -4.8
20/04/2016
6.84
 1,630,130 6.63 6.84 6.68 565,250 468,140 2.9
19/04/2016
6.63
 497,450 6.63 6.68 6.61 137,370 296,440 -4.6
15/04/2016
6.63
 229,870 6.66 6.66 6.61 88,640 173,080 -2.4
14/04/2016
6.66
 369,600 6.66 6.68 6.66 130,800 218,640 -2.5
13/04/2016
6.66
 468,600 6.59 6.68 6.61 89,970 272,650 -5.3
12/04/2016
6.59
 604,990 6.61 6.66 6.59 59,200 446,820 -11.1
11/04/2016
6.61
 287,390 6.63 6.68 6.61 30,390 166,090 -3.9
08/04/2016
6.63
 335,680 6.66 6.68 6.63 40,940 166,940 -3.6
07/04/2016
6.66
 290,910 6.68 6.70 6.63 55,900 218,080 -4.7
06/04/2016
6.68
 438,880 6.63 6.68 6.63 144,370 302,250 -4.6
05/04/2016
6.63
 263,470 6.63 6.68 6.63 80,220 201,800 -3.5
04/04/2016
6.63
 573,320 6.63 6.68 6.63 166,770 371,280 -5.9
01/04/2016
6.63
 529,380 6.66 6.68 6.63 28,550 214,690 -5.4
31/03/2016
6.66
 494,750 6.68 6.68 6.63 132,400 205,240 -2.1
30/03/2016
6.68
 351,810 6.63 6.68 6.63 190,000 285,520 -2.8
29/03/2016
6.63
 443,050 6.63 6.73 6.63 86,600 275,050 -5.5
28/03/2016
6.63
 324,490 6.66 6.73 6.63 64,400 159,530 -2.8
25/03/2016
6.66
 399,620 6.68 6.68 6.66 180,100 131,200 1.4
24/03/2016
6.68
 382,250 6.68 6.70 6.66 150,580 154,540 -0.1
23/03/2016
6.68
 384,250 6.66 6.70 6.66 194,260 110,000 2.4
22/03/2016
6.66
 388,210 6.66 6.68 6.63 142,000 129,750 0.4
21/03/2016
6.66
 365,190 6.66 6.75 6.66 86,700 182,150 -2.8
18/03/2016
6.66
 664,240 6.75 6.77 6.66 1,094,820 1,499,470 -11.7
17/03/2016
6.75
 197,730 6.80 6.80 6.73 46,000 100 1.3
16/03/2016
6.80
 160,330 6.73 6.80 6.70 96,640 10 2.8
15/03/2016
6.73
 239,190 6.77 6.77 6.70 64,380 41,520 0.7
14/03/2016
6.77
 446,910 6.68 6.80 6.66 113,760 230,100 -3.4
11/03/2016
6.68
 401,720 6.68 6.73 6.66 149,980 114,570 1.0
10/03/2016
6.68
 355,280 6.70 6.73 6.68 115,500 171,750 -1.6
09/03/2016
6.70
 345,900 6.70 6.75 6.68 88,630 35,200 1.6
08/03/2016
6.70
 520,880 6.77 6.82 6.70 85,100 134,980 -1.5
07/03/2016
6.77
 642,320 6.89 6.91 6.77 229,570 47,270 5.4
04/03/2016
6.89
 482,900 6.84 6.91 6.80 291,000 15,690 8.2
03/03/2016
6.84
 848,130 6.75 6.86 6.75 571,940 0 17.0
02/03/2016
6.75
 1,004,970 6.57 6.75 6.57 632,720 7,960 18.1
01/03/2016
6.57
 313,070 6.57 6.61 6.57 141,430 0 4.0
29/02/2016
6.57
 162,340 6.54 6.61 6.54 4,000 17,840 -0.4
26/02/2016
6.54
 325,580 6.54 6.61 6.54 12,290 203,330 -5.4
25/02/2016
6.54
 561,090 6.66 6.66 6.54 60,600 213,910 -4.4
24/02/2016
6.66
 635,120 6.57 6.68 6.57 89,760 270,970 -5.2
23/02/2016
6.57
 504,430 6.57 6.68 6.57 105,000 300,660 -5.6
22/02/2016
6.57
 1,013,880 6.54 6.57 6.50 64,000 799,680 -20.9
19/02/2016
6.54
 640,700 6.61 6.61 6.54 252,510 618,500 -10.4
18/02/2016
6.61
 384,400 6.61 6.68 6.59 20,000 204,020 -5.3
17/02/2016
6.61
 507,770 6.63 6.68 6.61 113,500 260,150 -4.2
16/02/2016
6.63
 201,420 6.68 6.75 6.63 49,310 142,880 -2.7
15/02/2016
6.68
 208,960 6.75 6.75 6.59 101,970 86,780 0.4
05/02/2016
6.75
 132,560 6.77 6.80 6.73 61,940 10,700 1.5
04/02/2016
6.77
 237,850 6.73 6.80 6.73 144,120 4,520 4.1
03/02/2016
6.73
 653,800 6.61 6.75 6.57 437,350 71,410 10.6
02/02/2016
6.61
 295,170 6.63 6.68 6.57 89,050 0 2.6
01/02/2016
6.63
 304,520 6.61 6.77 6.63 8,200 0 0.2
29/01/2016
6.61
 624,300 6.50 6.61 6.47 322,240 100 9.2

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