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)
05/01/2016
6.61
 652,840 6.57 6.68 6.54 343,010 221,000 3.5
04/01/2016
6.54
 680,300 6.54 6.70 6.54 50,900 199,900 -4.3
31/12/2015
6.70
 425,610 6.70 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 6.61 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 6.75 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 6.68 6.70 6.64 204,100 408,500 -6.4
22/12/2015
6.72
 911,870 6.74 6.74 6.70 227,890 495,520 -8.5
21/12/2015
6.70
 1,461,000 6.64 6.74 6.59 587,000 428,780 5.0
18/12/2015
6.49
 4,625,100 6.76 6.76 6.49 1,287,120 4,512,990 -99.8
17/12/2015
6.72
 502,340 6.76 6.76 6.68 7,300 245,290 -7.5
16/12/2015
6.68
 634,550 6.74 6.74 6.68 30,910 412,170 -12.1
15/12/2015
6.72
 258,440 6.81 6.81 6.68 1,000 129,050 -4.1
14/12/2015
6.76
 868,960 6.78 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 6.59 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 6.66 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 6.59 6.72 6.57 3,200 242,210 -7.5
01/12/2015
6.68
 230,970 6.68 6.72 6.68 20,500 157,870 -4.3
30/11/2015
6.70
 314,080 6.68 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 6.91 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 6.91 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 6.95 7.00 6.81 153,000 130,780 0.7
11/11/2015
6.91
 476,250 6.91 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 7.25 7.31 7.17 190,120 8,310 6.1
05/11/2015
7.23
 367,560 7.21 7.27 7.14 1,000 7,700 -0.2
04/11/2015
7.23
 2,364,160 7.19 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 7.08 7.10 6.95 65,590 0 2.2
30/10/2015
7.02
 1,324,910 6.98 7.14 6.98 100 29,370 -1.0
29/10/2015
6.93
 448,940 6.93 6.98 6.91 31,000 64,840 -1.1
28/10/2015
6.91
 429,010 6.91 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 6.95 6.95 6.89 199,950 0 6.5
23/10/2015
6.93
 185,300 6.95 6.95 6.91 90,100 7,000 2.7
22/10/2015
6.91
 236,720 6.83 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 6.93 6.98 6.91 130,740 201,150 -2.3
16/10/2015
6.95
 1,023,690 6.95 7.02 6.83 434,910 288,290 4.8
15/10/2015
6.98
 1,270,530 6.93 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 6.91 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 6.89 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 6.85 6.85 6.74 519,160 307,680 6.8
06/10/2015
6.83
 418,130 6.85 6.87 6.81 110,820 0 3.6
05/10/2015
6.76
 237,970 6.76 6.76 6.72 40,200 2,110 1.2
02/10/2015
6.70
 671,730 6.61 6.72 6.61 225,550 61,040 5.2
01/10/2015
6.59
 233,410 6.59 6.64 6.59 81,300 0 2.5
30/09/2015
6.61
 469,050 6.59 6.66 6.59 270,650 21,880 7.8
29/09/2015
6.57
 405,760 6.64 6.64 6.57 145,300 9,940 4.2
28/09/2015
6.66
 382,840 6.68 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 6.70 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 6.61 6.61 6.51 92,490 1,300 2.8
18/09/2015
6.49
 1,541,060 6.55 6.61 6.49 805,120 1,270,100 -14.2
17/09/2015
6.49
 67,720 6.49 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 6.42 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 6.66 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
09/09/2015
6.59
 277,990 6.57 6.59 6.57 137,000 16,410 3.7
08/09/2015
6.57
 276,720 6.45 6.57 6.45 74,000 32,180 1.3
07/09/2015
6.45
 311,270 6.42 6.47 6.42 88,560 49,510 1.2
04/09/2015
6.45
 415,430 6.49 6.51 6.42 118,200 214,230 -2.9
03/09/2015
6.47
 403,750 6.51 6.53 6.45 326,850 260,590 2.0
01/09/2015
6.51
 437,440 6.53 6.55 6.49 265,470 193,660 2.2
31/08/2015
6.51
 752,860 6.59 6.66 6.51 293,240 433,540 -4.3
28/08/2015
6.66
 634,400 6.57 6.66 6.55 7,010 39,510 -1.0
27/08/2015
6.55
 735,880 6.59 6.64 6.55 60,670 129,480 -2.1
26/08/2015
6.59
 864,660 6.53 6.64 6.49 116,000 415,400 -9.3
25/08/2015
6.53
 1,057,780 6.15 6.59 6.15 264,960 274,470 -0.2
24/08/2015
6.36
 1,702,950 6.83 6.83 6.36 244,670 171,550 2.3
21/08/2015
6.83
 932,650 6.81 6.89 6.70 233,190 179,850 1.7
20/08/2015
6.91
 1,397,160 6.91 7.04 6.89 93,000 165,030 -2.3
19/08/2015
6.89
 461,820 6.89 6.89 6.81 36,400 18,800 0.6
18/08/2015
6.89
 947,450 6.76 6.93 6.76 216,000 35,480 5.9
17/08/2015
6.74
 1,635,020 6.74 6.93 6.74 640,490 217,000 13.7

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