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)
28/01/2016
6.50
 188,660 6.52 6.57 6.43 500 10 0.0
27/01/2016
6.52
 298,650 6.40 6.54 6.43 0 3,000 -0.1
26/01/2016
6.40
 365,910 6.50 6.50 6.36 250 68,360 -1.9
25/01/2016
6.50
 343,640 6.33 6.57 6.45 10 0 0.0
22/01/2016
6.33
 872,720 6.31 6.57 6.31 59,000 241,330 -5.0
21/01/2016
6.31
 837,450 6.36 6.38 6.31 172,640 462,430 -8.0
20/01/2016
6.36
 565,220 6.31 6.40 6.27 382,660 299,290 2.3
19/01/2016
6.31
 335,870 6.27 6.33 6.27 0 85,830 -2.3
18/01/2016
6.27
 835,150 6.43 6.43 6.17 159,970 120,290 1.1
15/01/2016
6.43
 730,700 6.52 6.57 6.38 5,160 316,930 -8.7
14/01/2016
6.52
 909,430 6.57 6.57 6.45 97,550 402,430 -8.6
13/01/2016
6.57
 562,420 6.57 6.61 6.57 157,400 343,260 -5.3
12/01/2016
6.57
 275,840 6.54 6.59 6.52 7,000 132,830 -3.6
11/01/2016
6.54
 432,310 6.63 6.63 6.54 52,920 126,220 -2.1
08/01/2016
6.63
 942,380 6.63 6.66 6.52 76,930 285,900 -6.0
07/01/2016
6.63
 634,450 6.77 6.77 6.57 197,780 221,760 -0.7
06/01/2016
6.77
 962,260 6.61 6.77 6.61 515,730 311,800 5.9
05/01/2016
6.61
 652,840 6.54 6.68 6.54 343,010 221,000 3.5
04/01/2016
6.54
 680,300 6.70 6.70 6.54 50,900 199,900 -4.3
31/12/2015
6.70
 425,610 6.68 6.70 6.63 146,520 126,500 0.6
30/12/2015
6.68
 462,480 6.68 6.73 6.66 178,090 140,000 1.1
29/12/2015
6.68
 670,550 6.59 6.68 6.59 204,550 388,000 -5.3
28/12/2015: Cổ tức tiền mặt tỉ lệ: 25%
28/12/2015
6.59
 1,154,680 6.66 6.75 6.57 322,020 482,500 -4.6
25/12/2015
6.66
 900,260 6.68 6.70 6.64 95,650 252,630 -4.9
24/12/2015
6.68
 811,840 6.70 6.72 6.68 208,000 275,000 -2.1
23/12/2015
6.70
 1,332,660 6.72 6.72 6.64 204,100 408,500 -6.4
22/12/2015
6.72
 911,870 6.70 6.74 6.70 227,890 495,520 -8.5
21/12/2015
6.70
 1,461,000 6.49 6.74 6.59 587,000 428,780 5.0
18/12/2015
6.49
 4,625,100 6.72 6.76 6.49 1,287,120 4,512,990 -99.8
17/12/2015
6.72
 502,340 6.68 6.76 6.68 7,300 245,290 -7.5
16/12/2015
6.68
 634,550 6.72 6.74 6.68 30,910 412,170 -12.1
15/12/2015
6.72
 258,440 6.76 6.81 6.68 1,000 129,050 -4.1
14/12/2015
6.76
 868,960 6.70 6.89 6.72 60,050 459,890 -12.8
11/12/2015
6.70
 865,240 6.53 6.78 6.47 51,200 124,390 -2.3
10/12/2015
6.53
 286,080 6.57 6.64 6.53 1,000 15,000 -0.4
09/12/2015
6.57
 591,650 6.68 6.68 6.55 346,460 605,390 -8.1
08/12/2015
6.68
 251,910 6.64 6.68 6.57 105,200 70,000 1.1
07/12/2015
6.64
 403,890 6.70 6.72 6.61 136,000 238,410 -3.2
04/12/2015
6.70
 357,010 6.57 7.02 6.57 330,000 230,000 3.2
03/12/2015
6.57
 375,210 6.59 6.64 6.57 47,450 157,840 -3.4
02/12/2015
6.59
 469,200 6.68 6.72 6.57 3,200 242,210 -7.5
01/12/2015
6.68
 230,970 6.70 6.72 6.68 20,500 157,870 -4.3
30/11/2015
6.70
 314,080 6.72 6.72 6.64 58,180 42,680 0.5
27/11/2015
6.72
 369,700 6.85 6.87 6.72 6,500 87,930 -2.6
26/11/2015
6.85
 183,950 6.89 6.93 6.85 39,110 0 1.3
25/11/2015
6.89
 506,980 6.87 6.93 6.81 51,000 170,910 -3.9
24/11/2015
6.87
 785,040 6.93 6.95 6.87 422,640 157,950 8.6
23/11/2015
6.93
 465,380 6.98 7.00 6.93 241,000 0 7.9
20/11/2015
6.98
 545,330 6.89 7.02 6.87 181,670 0 6.0
19/11/2015
6.89
 478,850 6.98 7.02 6.89 85,010 940 2.7
18/11/2015
6.98
 423,280 7.00 7.04 6.98 275,970 6,700 8.9
17/11/2015
7.00
 656,800 6.93 7.04 6.93 289,710 1,350 9.5
16/11/2015
6.93
 256,900 6.93 6.95 6.89 166,240 0 5.4
13/11/2015
6.93
 562,740 6.95 6.95 6.87 211,100 75,480 4.4
12/11/2015
6.95
 780,590 6.91 7.00 6.81 153,000 130,780 0.7
11/11/2015
6.91
 476,250 6.95 6.98 6.91 10,960 0 0.4
10/11/2015
6.95
 630,040 7.06 7.06 6.91 3,550 4,500 0.0
09/11/2015
7.06
 655,840 7.17 7.19 7.06 130,250 46,440 2.8
06/11/2015
7.17
 939,250 7.23 7.31 7.17 190,120 8,310 6.1
05/11/2015
7.23
 367,560 7.23 7.27 7.14 1,000 7,700 -0.2
04/11/2015
7.23
 2,364,160 7.10 7.31 7.14 327,440 220,400 3.6
03/11/2015
7.10
 1,109,240 6.98 7.10 6.95 295,700 151,430 4.8
02/11/2015
6.98
 505,570 7.02 7.10 6.95 65,590 0 2.2
30/10/2015
7.02
 1,324,910 6.93 7.14 6.98 100 29,370 -1.0
29/10/2015
6.93
 448,940 6.91 6.98 6.91 31,000 64,840 -1.1
28/10/2015
6.91
 429,010 6.93 7.00 6.91 171,440 0 5.6
27/10/2015
6.93
 365,950 6.91 6.93 6.89 105,000 0 3.4
26/10/2015
6.91
 347,840 6.93 6.95 6.89 199,950 0 6.5
23/10/2015
6.93
 185,300 6.91 6.95 6.91 90,100 7,000 2.7
22/10/2015
6.91
 236,720 6.85 6.91 6.83 124,030 650 4.0
21/10/2015
6.85
 186,110 6.83 6.89 6.83 80,000 46,240 1.1
20/10/2015
6.83
 571,770 6.93 6.95 6.78 226,350 132,160 3.0
19/10/2015
6.93
 413,640 6.95 6.98 6.91 130,740 201,150 -2.3
16/10/2015
6.95
 1,023,690 6.98 7.02 6.83 434,910 288,290 4.8
15/10/2015
6.98
 1,270,530 6.87 7.04 6.89 182,680 211,590 -1.0
14/10/2015
6.87
 457,210 6.87 6.91 6.87 159,220 199,750 -1.3
13/10/2015
6.87
 287,560 6.89 6.91 6.87 173,410 0 5.6
12/10/2015
6.89
 786,740 6.87 6.93 6.87 535,760 63,240 15.4
09/10/2015
6.87
 448,640 6.85 6.91 6.81 303,460 8,380 9.5
08/10/2015
6.85
 651,910 6.78 6.91 6.78 386,640 0 12.5
07/10/2015
6.78
 897,160 6.83 6.85 6.74 519,160 307,680 6.8
06/10/2015
6.83
 418,130 6.76 6.87 6.81 110,820 0 3.6
05/10/2015
6.76
 237,970 6.70 6.76 6.72 40,200 2,110 1.2
02/10/2015
6.70
 671,730 6.59 6.72 6.61 225,550 61,040 5.2
01/10/2015
6.59
 233,410 6.61 6.64 6.59 81,300 0 2.5
30/09/2015
6.61
 469,050 6.57 6.66 6.59 270,650 21,880 7.8
29/09/2015
6.57
 405,760 6.66 6.66 6.57 145,300 9,940 4.2
28/09/2015
6.66
 382,840 6.72 6.72 6.66 133,500 162,750 -0.9
25/09/2015
6.72
 223,710 6.74 6.74 6.68 70,140 0 2.2
24/09/2015
6.74
 387,620 6.74 6.74 6.68 185,400 0 5.9
23/09/2015
6.74
 491,240 6.72 6.76 6.66 307,810 300 9.8
22/09/2015
6.72
 573,030 6.61 6.74 6.59 322,210 900 10.1
21/09/2015
6.61
 234,150 6.49 6.61 6.51 92,490 1,300 2.8
18/09/2015
6.49
 1,541,060 6.49 6.61 6.49 805,120 1,270,100 -14.2
17/09/2015
6.49
 67,720 6.47 6.53 6.49 1,000 0 0.0
16/09/2015
6.47
 168,220 6.42 6.49 6.42 10,000 25,200 -0.5
15/09/2015
6.42
 577,800 6.45 6.47 6.42 138,000 337,920 -6.1
14/09/2015
6.45
 319,290 6.55 6.55 6.42 52,100 72,220 -0.6
11/09/2015
6.55
 280,690 6.57 6.66 6.55 107,970 68,290 1.2
10/09/2015
6.57
 337,740 6.59 6.68 6.55 7,000 44,000 -1.1

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