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)
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 6.45 6.47 6.42 88,560 49,510 1.2
04/09/2015
6.45
 415,430 6.47 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 6.51 6.55 6.49 265,470 193,660 2.2
31/08/2015
6.51
 752,860 6.66 6.66 6.51 293,240 433,540 -4.3
28/08/2015
6.66
 634,400 6.55 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 6.36 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 6.91 6.91 6.70 233,190 179,850 1.7
20/08/2015
6.91
 1,397,160 6.89 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 6.74 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
14/08/2015
6.74
 476,420 6.70 6.78 6.68 220,560 155,140 2.1
13/08/2015
6.70
 579,270 6.78 6.78 6.64 373,090 143,600 7.3
12/08/2015
6.78
 994,550 6.83 6.89 6.76 402,420 4,500 12.8
11/08/2015
6.83
 846,360 6.78 6.85 6.74 499,100 500 16.0
10/08/2015
6.78
 509,000 6.57 6.83 6.57 218,000 200 6.9
07/08/2015
6.57
 210,090 6.53 6.61 6.53 53,400 0 1.7
06/08/2015
6.53
 370,390 6.64 6.64 6.53 9,010 2,410 0.2
05/08/2015
6.64
 310,670 6.49 6.64 6.55 89,890 0 2.8
04/08/2015
6.49
 587,250 6.49 6.59 6.49 122,780 23,620 3.1
03/08/2015
6.49
 979,730 6.68 6.68 6.36 5,770 25,060 -0.6
31/07/2015
6.68
 648,390 6.72 6.78 6.68 186,820 132,660 1.7
30/07/2015
6.72
 689,640 6.78 6.85 6.72 191,590 213,570 -0.7
29/07/2015
6.78
 768,270 6.91 6.95 6.78 250,680 81,440 5.5
28/07/2015
6.91
 2,430,290 6.87 7.14 6.85 1,900 36,860 -1.1
27/07/2015
6.87
 802,890 6.78 6.93 6.81 97,160 70 3.1
24/07/2015
6.78
 693,390 6.74 6.87 6.74 120,030 5,730 3.7
23/07/2015
6.74
 792,400 6.76 6.89 6.74 126,010 2,000 4.0
22/07/2015
6.76
 570,210 6.78 6.78 6.68 170,920 178,240 -0.2
21/07/2015
6.78
 542,940 6.85 6.85 6.68 248,950 16,240 7.4
20/07/2015
6.85
 1,005,440 6.89 6.89 6.68 377,240 27,900 11.1
17/07/2015
6.89
 775,200 6.74 6.89 6.78 415,220 20,000 12.7
16/07/2015
6.74
 809,420 6.85 6.87 6.74 248,820 47,030 6.5
15/07/2015
6.85
 2,877,710 6.68 6.95 6.68 1,193,050 47,670 36.8
14/07/2015
6.68
 1,350,890 6.61 6.76 6.59 440,280 9,000 13.6
13/07/2015
6.61
 1,563,930 6.36 6.61 6.36 798,530 371,080 13.2
10/07/2015
6.36
 555,410 6.45 6.47 6.36 148,580 306,340 -4.8
09/07/2015
6.45
 560,170 6.45 6.47 6.40 476,296 444,306 1.0
08/07/2015
6.45
 905,250 6.51 6.55 6.45 453,020 144,580 9.4
07/07/2015
6.51
 1,747,470 6.40 6.57 6.36 322,170 333,540 -0.4
06/07/2015
6.40
 1,066,830 6.32 6.42 6.36 554,180 681,600 -3.8
03/07/2015
6.32
 859,860 6.34 6.36 6.30 394,070 268,800 3.7
02/07/2015
6.34
 814,670 6.25 6.36 6.23 389,380 155,260 7.0
01/07/2015
6.25
 375,850 6.30 6.30 6.19 321,640 37,000 8.4
30/06/2015
6.30
 889,090 6.23 6.36 6.21 644,060 15,390 18.7
29/06/2015
6.23
 599,890 6.23 6.28 6.21 245,800 58,580 5.5
26/06/2015
6.23
 445,600 6.21 6.25 6.19 42,210 30,000 0.4
25/06/2015
6.21
 248,810 6.28 6.28 6.21 3,000 72,000 -2.0
24/06/2015
6.28
 537,460 6.28 6.28 6.23 50,220 4,680 1.3
23/06/2015
6.28
 444,400 6.36 6.36 6.28 382,300 68,980 9.3
22/06/2015
6.36
 360,860 6.34 6.38 6.30 195,010 5,030 5.7
19/06/2015
6.34
 1,622,360 6.32 6.38 6.32 1,377,250 935,850 13.2
18/06/2015
6.32
 1,236,360 6.25 6.45 6.25 400,360 67,440 9.9
17/06/2015
6.25
 359,600 6.25 6.28 6.23 91,040 4,990 2.5
16/06/2015
6.25
 482,910 6.19 6.30 6.19 211,950 65,660 4.3
15/06/2015
6.19
 352,580 6.21 6.23 6.19 55,950 168,570 -3.4
12/06/2015
6.21
 697,950 6.25 6.25 6.15 790 204,030 -5.9
11/06/2015
6.25
 481,310 6.23 6.28 6.19 341,050 167,160 4.5
10/06/2015
6.23
 494,760 6.30 6.36 6.21 0 383,400 -11.3
09/06/2015
6.30
 1,538,610 6.21 6.36 6.17 6,370 839,530 -24.5
08/06/2015
6.21
 360,450 6.17 6.25 6.19 4,100 455,080 -13.8
05/06/2015
6.17
 281,610 6.17 6.19 6.15 200,770 129,500 1.7
04/06/2015
6.17
 120,820 6.19 6.21 6.17 3,000 36,500 -1.0
03/06/2015
6.19
 251,210 6.23 6.23 6.17 34,340 210,990 -5.2
02/06/2015
6.23
 297,460 6.23 6.32 6.21 178,670 56,150 3.6
01/06/2015
6.23
 259,700 6.19 6.23 6.15 108,660 216,540 -3.5
29/05/2015
6.19
 551,070 6.19 6.30 6.19 214,000 272,480 -1.7
28/05/2015
6.19
 632,150 6.15 6.19 6.13 260,960 299,940 -1.1
27/05/2015
6.15
 380,320 6.19 6.19 6.15 177,420 237,750 -1.8
26/05/2015
6.19
 468,770 6.25 6.25 6.19 364,370 407,630 -1.3
25/05/2015
6.25
 337,430 6.30 6.30 6.15 52,530 68,430 -0.5
22/05/2015: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2015
6.30
 608,450 6.25 6.36 6.25 298,490 491,980 -5.7
21/05/2015
6.25
 461,490 6.19 6.25 6.13 201,110 10,540 5.9
20/05/2015
6.19
 598,640 6.07 6.21 6.07 200,410 120,000 2.5
19/05/2015
6.07
 165,690 5.95 6.07 5.95 216,720 109,760 3.2
18/05/2015
5.95
 512,820 6.09 6.09 5.95 64,300 370,740 -9.1
15/05/2015
6.09
 432,070 6.15 6.19 6.09 62,190 298,620 -7.2
14/05/2015
6.15
 324,540 6.13 6.17 6.09 233,770 150,750 2.5
13/05/2015
6.13
 214,500 6.09 6.15 6.07 50,000 65,650 -0.5
12/05/2015
6.09
 508,830 6.05 6.17 6.07 331,890 258,730 2.2
11/05/2015
6.05
 195,320 6.11 6.19 6.05 125,380 101,300 0.7
08/05/2015
6.11
 365,420 6.03 6.13 6.05 163,380 91,800 2.2
07/05/2015
6.03
 155,790 6.05 6.07 5.97 144,920 123,670 0.6
06/05/2015
6.05
 75,540 6.09 6.09 6.01 110,380 80,000 0.9
05/05/2015
6.09
 479,820 5.97 6.09 5.89 285,060 3,100 8.4
04/05/2015
5.97
 398,460 6.09 6.09 5.97 168,480 2,900 5.0
27/04/2015
6.09
 152,930 6.15 6.19 6.09 85,430 34,550 1.6
24/04/2015
6.15
 162,060 6.09 6.17 6.11 101,160 0 3.1
23/04/2015
6.09
 260,210 6.19 6.19 6.09 89,930 256,340 -5.0
22/04/2015
6.19
 437,020 6.13 6.23 6.09 246,460 66,420 5.5
21/04/2015
6.13
 376,840 6.11 6.19 6.11 151,600 11,450 4.3
20/04/2015
6.11
 219,890 6.17 6.19 6.05 115,780 30,180 2.6
17/04/2015
6.17
 309,640 6.21 6.23 6.15 225,930 9,400 6.6
16/04/2015
6.21
 758,150 6.09 6.23 6.11 587,690 90,920 15.3

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