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
19.65
23.10
19.65
2 tháng
(2026-08-06) 		0.10 0.47% 127,195,600 -586,128 19.0
19.65
23.30
19.65
3 tháng
(2026-07-07) 		0.39 1.85% 203,986,000 -2,634,828 -29.0
19.65
23.30
19.65
6 tháng
(2026-04-08) 		-5.46 -20.17% 409,483,400 -20,198,128 -478.2
19.65
27.43
19.65
12 tháng
(2025-10-10) 		-1.29 -5.65% 1,248,747,400 -18,586,828 -403.7
19.65
31.83
19.65
24 tháng
(2024-10-15) 		3.65 20.31% 2,087,405,200 -24,636,503 -795.1
14.43
31.83
19.65
36 tháng
(2023-10-23) 		4.29 24.79% 2,765,854,200 -37,635,088 -1,211.6
13.95
31.83
19.65
60 tháng
(2021-11-01) 		3.16 17.15% 4,610,341,200 -30,377,167 -192.3
13.95
31.83
19.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2014
6.01
 204,810 5.97 6.01 5.97 110,980 74,550 1.1
21/10/2014
5.99
 162,600 5.95 5.99 5.95 318,150 303,060 0.4
20/10/2014
5.97
 276,610 5.99 6.01 5.93 330 75,920 -2.2
17/10/2014
5.93
 914,070 5.99 6.01 5.87 25,800 424,060 -11.7
16/10/2014
5.95
 679,860 6.13 6.13 5.93 16,420 203,040 -5.6
15/10/2014
6.13
 544,210 6.19 6.19 6.11 108,410 97,570 0.3
14/10/2014
6.19
 449,900 6.19 6.25 6.19 301,730 7,100 9.1
13/10/2014
6.21
 557,770 6.21 6.23 6.15 224,220 405,920 -5.6
10/10/2014
6.21
 653,250 6.25 6.27 6.19 282,600 102,080 5.6
09/10/2014
6.23
 640,070 6.23 6.27 6.21 215,000 119,000 3.0
08/10/2014
6.23
 473,960 6.21 6.23 6.19 9,500 1,900 0.2
07/10/2014
6.23
 414,230 6.29 6.29 6.23 4,700 1,300 0.1
06/10/2014
6.29
 537,720 6.36 6.36 6.27 43,820 410 1.4
03/10/2014
6.29
 757,720 6.25 6.34 6.23 161,700 64,420 3.0
02/10/2014
6.25
 453,990 6.23 6.25 6.19 102,130 10,640 2.8
01/10/2014
6.21
 536,850 6.17 6.21 6.15 35,360 171,780 -4.2
30/09/2014
6.13
 580,160 6.17 6.19 6.13 13,400 6,000 0.2
29/09/2014
6.17
 260,780 6.17 6.21 6.17 13,180 22,270 -0.3
26/09/2014
6.21
 506,790 6.27 6.31 6.21 89,600 910 2.8
25/09/2014
6.25
 639,510 6.21 6.25 6.11 43,350 8,300 1.1
24/09/2014
6.19
 1,206,090 6.25 6.27 6.17 272,300 657,160 -11.8
23/09/2014
6.25
 465,970 6.25 6.38 6.17 176,410 11,190 5.1
22/09/2014
6.23
 630,410 6.25 6.42 6.21 21,530 137,560 -3.6
19/09/2014: Cổ tức tiền mặt tỉ lệ: 15%
19/09/2014
6.13
 5,734,670 6.56 6.56 6.13 1,737,120 5,235,130 -108.0
18/09/2014
6.44
 974,390 6.49 6.59 6.44 9,730 22,000 -0.4
17/09/2014
6.49
 988,950 6.59 6.63 6.49 100 7,000 -0.2
16/09/2014
6.49
 1,102,330 6.49 6.51 6.46 9,300 247,900 -8.0
15/09/2014
6.55
 1,119,540 6.57 6.74 6.55 100 39,270 -1.3
12/09/2014
6.57
 889,090 6.46 6.65 6.46 21,560 500 0.7
11/09/2014
6.51
 1,124,930 6.59 6.65 6.51 0 138,930 -4.7
10/09/2014
6.59
 1,276,480 6.44 6.59 6.26 64,420 269,920 -6.9
09/09/2014
6.44
 2,712,520 6.76 6.78 6.36 85,100 362,290 -9.4
08/09/2014
6.78
 1,638,500 6.86 6.90 6.78 206,750 98,120 3.9
05/09/2014
6.74
 1,844,630 6.51 6.74 6.49 196,000 228,860 -1.2
04/09/2014
6.49
 2,364,020 6.46 6.49 6.44 200,050 48,090 5.1
03/09/2014
6.40
 2,285,200 6.47 6.53 6.38 764,900 290,770 15.9
29/08/2014
6.44
 2,063,270 6.40 6.49 6.38 463,200 220,940 8.0
28/08/2014
6.36
 2,355,840 6.46 6.46 6.36 644,010 414,000 7.6
27/08/2014
6.40
 3,574,520 6.26 6.44 6.26 799,960 295,800 16.6
26/08/2014
6.24
 3,269,100 6.09 6.28 6.09 813,240 539,050 8.9
25/08/2014
6.07
 1,884,560 5.97 6.07 5.94 727,290 195,440 16.6
22/08/2014
5.90
 1,606,370 5.78 5.94 5.78 482,320 261,000 6.8
21/08/2014
5.78
 2,315,610 5.68 5.88 5.68 685,230 582,240 3.0
20/08/2014
5.67
 775,220 5.67 5.70 5.65 210,060 319,190 -3.2
19/08/2014
5.67
 856,800 5.74 5.74 5.65 26,500 141,000 -3.4
18/08/2014
5.72
 536,460 5.76 5.78 5.70 74,500 197,640 -3.7
15/08/2014
5.76
 867,210 5.78 5.80 5.70 16,300 137,580 -3.6
14/08/2014
5.78
 1,796,230 5.65 5.80 5.65 80,640 311,460 -6.9
13/08/2014
5.61
 371,610 5.63 5.67 5.61 2,750 2,500 0.0
12/08/2014
5.61
 464,370 5.59 5.67 5.59 26,040 36,080 -0.3
11/08/2014
5.59
 1,473,560 5.72 5.74 5.57 6,690 682,170 -19.7
08/08/2014
5.72
 730,140 5.76 5.78 5.70 53,000 497,640 -13.2
07/08/2014
5.76
 799,990 5.74 5.78 5.70 56,770 173,220 -3.5
06/08/2014
5.76
 865,610 5.82 5.82 5.76 60,970 392,830 -10.0
05/08/2014
5.82
 466,490 5.80 5.90 5.80 53,620 145,340 -2.8
04/08/2014
5.80
 972,460 5.72 5.80 5.72 197,600 490,000 -8.8
01/08/2014
5.74
 910,050 5.86 5.86 5.74 3,170 240,050 -7.1
31/07/2014
5.86
 817,730 5.84 5.88 5.82 10,510 334,240 -9.8
30/07/2014
5.84
 859,330 5.94 5.95 5.84 8,600 307,600 -9.1
29/07/2014
5.95
 741,440 5.94 6.01 5.92 106,920 181,000 -2.3
28/07/2014
5.95
 1,417,820 6.13 6.13 5.94 150,560 659,120 -15.8
25/07/2014
6.15
 957,210 6.22 6.22 6.15 288,460 300,000 -0.4
24/07/2014
6.19
 572,190 6.19 6.22 6.19 108,870 3,600 3.4
23/07/2014
6.19
 355,430 6.22 6.24 6.17 12,450 0 0.4
22/07/2014
6.22
 422,010 6.22 6.26 6.19 4,500 72,810 -2.2
21/07/2014
6.24
 1,096,470 6.26 6.32 6.22 194,350 52,150 4.6
18/07/2014
6.24
 1,202,050 6.28 6.28 6.22 266,270 22,170 7.9
17/07/2014
6.28
 323,260 6.26 6.30 6.22 82,780 9,000 2.4
16/07/2014
6.28
 921,430 6.32 6.36 6.26 24,280 101,600 -2.5
15/07/2014
6.26
 801,580 6.30 6.30 6.22 32,130 179,300 -4.8
14/07/2014
6.24
 293,990 6.24 6.26 6.20 13,410 129,320 -3.8
11/07/2014
6.24
 458,150 6.24 6.28 6.22 51,100 152,080 -3.3
10/07/2014
6.24
 1,002,610 6.34 6.34 6.22 151,980 257,300 -3.4
09/07/2014
6.34
 645,920 6.40 6.40 6.34 37,480 53,420 -0.5
08/07/2014
6.38
 868,890 6.44 6.46 6.36 2,380 204,010 -6.7
07/07/2014
6.44
 2,244,730 6.26 6.49 6.24 17,300 463,300 -14.7
04/07/2014
6.22
 969,190 6.22 6.26 6.20 98,120 356,000 -8.3
03/07/2014
6.19
 1,046,400 6.20 6.28 6.17 7,600 248,830 -7.8
02/07/2014
6.20
 646,020 6.24 6.24 6.20 56,730 188,330 -4.2
01/07/2014
6.22
 316,190 6.20 6.24 6.20 45,000 56,100 -0.4
30/06/2014
6.22
 258,530 6.28 6.28 6.22 26,630 48,390 -0.7
27/06/2014
6.24
 355,480 6.28 6.28 6.24 207,800 0 6.8
26/06/2014
6.26
 641,050 6.26 6.30 6.24 340,200 352,300 -0.4
25/06/2014
6.26
 373,820 6.28 6.28 6.24 161,630 101,000 2.0
24/06/2014
6.24
 328,290 6.26 6.26 6.24 216,020 116,740 3.2
23/06/2014
6.24
 407,160 6.26 6.30 6.24 100,650 217,900 -3.8
20/06/2014
6.36
 4,105,330 6.26 6.36 6.22 3,797,580 1,500,400 75.7
19/06/2014
6.26
 1,368,490 6.24 6.28 6.19 1,145,130 40,120 35.8
18/06/2014
6.28
 516,160 6.32 6.36 6.26 91,280 101,000 -0.3
17/06/2014
6.30
 1,087,130 6.34 6.34 6.28 387,790 24,570 11.9
16/06/2014
6.30
 1,391,360 6.32 6.40 6.28 373,690 9,200 11.9
13/06/2014
6.22
 444,660 6.20 6.26 6.20 78,320 98,200 -0.6
12/06/2014
6.20
 867,050 6.26 6.28 6.20 30,170 189,490 -5.2
11/06/2014
6.22
 392,990 6.20 6.24 6.19 219,800 46,700 5.6
10/06/2014
6.17
 791,460 6.26 6.28 6.17 348,140 332,130 0.5
09/06/2014
6.20
 1,693,700 6.15 6.34 6.15 516,280 482,000 1.1
06/06/2014
6.17
 749,420 6.17 6.20 6.09 206,830 199,930 0.2
05/06/2014
6.17
 646,330 6.09 6.22 6.07 251,520 133,520 3.7
04/06/2014
6.11
 627,490 6.17 6.19 6.09 358,810 500 11.4
03/06/2014
6.19
 654,250 6.15 6.19 6.15 328,020 37,440 9.3

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