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)
14/11/2014
5.99
 322,900 6.01 6.03 5.95 49,200 102,780 -1.6
13/11/2014
6.01
 190,330 6.05 6.07 6.01 43,100 27,300 0.5
12/11/2014
6.05
 225,980 6.01 6.05 6.01 15,200 7,800 0.2
11/11/2014
6.01
 396,790 6.01 6.07 6.01 117,000 269,270 -4.6
10/11/2014
6.01
 347,060 6.03 6.11 6.01 5,100 84,270 -2.4
07/11/2014
6.03
 216,550 6.03 6.07 6.01 28,280 44,700 -0.5
06/11/2014
6.03
 216,790 6.07 6.11 6.03 10,000 19,200 -0.3
05/11/2014
6.07
 575,940 6.11 6.13 6.01 9,500 146,530 -4.1
04/11/2014
6.11
 327,400 6.15 6.17 6.11 28,700 32,620 -0.1
03/11/2014
6.15
 500,750 6.07 6.21 6.09 168,740 7,800 4.9
31/10/2014
6.07
 704,460 6.11 6.11 6.05 56,300 509,100 -13.6
30/10/2014
6.11
 375,910 6.11 6.15 6.09 166,740 20,000 4.4
29/10/2014
6.11
 336,800 6.03 6.11 6.05 179,290 67,580 3.4
28/10/2014
6.03
 425,070 6.01 6.07 5.99 147,780 65,500 0.0
27/10/2014
6.01
 401,800 6.15 6.21 6.01 4,260 111,020 -3.2
24/10/2014
6.15
 513,690 6.19 6.29 6.15 5,200 191,700 -5.7
23/10/2014
6.19
 1,226,680 6.01 6.31 5.99 377,440 256,950 3.7
22/10/2014
6.01
 204,810 5.99 6.01 5.97 110,980 74,550 1.1
21/10/2014
5.99
 162,600 5.97 5.99 5.95 318,150 303,060 0.4
20/10/2014
5.97
 276,610 5.93 6.01 5.93 330 75,920 -2.2
17/10/2014
5.93
 914,070 5.95 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 6.21 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 6.23 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 6.23 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 6.29 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 6.21 6.25 6.19 102,130 10,640 2.8
01/10/2014
6.21
 536,850 6.13 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 6.21 6.21 6.17 13,180 22,270 -0.3
26/09/2014
6.21
 506,790 6.25 6.31 6.21 89,600 910 2.8
25/09/2014
6.25
 639,510 6.19 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 6.23 6.38 6.17 176,410 11,190 5.1
22/09/2014
6.23
 630,410 6.13 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 6.44 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 6.49 6.63 6.49 100 7,000 -0.2
16/09/2014
6.49
 1,102,330 6.55 6.55 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 6.51 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 6.78 6.78 6.36 85,100 362,290 -9.4
08/09/2014
6.78
 1,638,500 6.74 6.90 6.78 206,750 98,120 3.9
05/09/2014
6.74
 1,844,630 6.49 6.74 6.49 196,000 228,860 -1.2
04/09/2014
6.49
 2,364,020 6.40 6.49 6.44 200,050 48,090 5.1
03/09/2014
6.40
 2,285,200 6.44 6.53 6.38 764,900 290,770 15.9
29/08/2014
6.44
 2,063,270 6.36 6.49 6.38 463,200 220,940 8.0
28/08/2014
6.36
 2,355,840 6.40 6.46 6.36 644,010 414,000 7.6
27/08/2014
6.40
 3,574,520 6.24 6.44 6.26 799,960 295,800 16.6
26/08/2014
6.24
 3,269,100 6.07 6.28 6.09 813,240 539,050 8.9
25/08/2014
6.07
 1,884,560 5.90 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 5.67 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 5.72 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 5.61 5.80 5.65 80,640 311,460 -6.9
13/08/2014
5.61
 371,610 5.61 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 5.76 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 5.74 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 5.95 5.95 5.84 8,600 307,600 -9.1
29/07/2014
5.95
 741,440 5.95 6.01 5.92 106,920 181,000 -2.3
28/07/2014
5.95
 1,417,820 6.15 6.15 5.94 150,560 659,120 -15.8
25/07/2014
6.15
 957,210 6.19 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 6.24 6.26 6.19 4,500 72,810 -2.2
21/07/2014
6.24
 1,096,470 6.24 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 6.28 6.30 6.22 82,780 9,000 2.4
16/07/2014
6.28
 921,430 6.26 6.36 6.26 24,280 101,600 -2.5
15/07/2014
6.26
 801,580 6.24 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 6.38 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 6.22 6.49 6.24 17,300 463,300 -14.7
04/07/2014
6.22
 969,190 6.19 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 6.22 6.24 6.20 56,730 188,330 -4.2
01/07/2014
6.22
 316,190 6.22 6.24 6.20 45,000 56,100 -0.4
30/06/2014
6.22
 258,530 6.24 6.28 6.22 26,630 48,390 -0.7
27/06/2014
6.24
 355,480 6.26 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

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