Tổng Công ty Phân bón và Hóa chất Dầu khí - CTCP (dpm)

19.80
0.55
(2.86%)
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
19.25
23.10
19.25
2 tháng
(2026-08-06) 		0.10 0.47% 127,195,600 -586,128 19.0
19.25
23.30
19.25
3 tháng
(2026-07-07) 		0.39 1.85% 203,986,000 -2,634,828 -29.0
19.25
23.30
19.25
6 tháng
(2026-04-08) 		-5.46 -20.17% 409,483,400 -20,198,128 -478.2
19.25
27.43
19.25
12 tháng
(2025-10-10) 		-1.29 -5.65% 1,248,747,400 -18,586,828 -403.7
19.25
31.83
19.25
24 tháng
(2024-10-15) 		3.65 20.31% 2,087,405,200 -24,636,503 -795.1
14.43
31.83
19.25
36 tháng
(2023-10-23) 		4.29 24.79% 2,765,854,200 -37,635,088 -1,211.6
13.95
31.83
19.25
60 tháng
(2021-11-01) 		3.16 17.15% 4,610,341,200 -30,377,167 -192.3
13.95
31.83
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2014
6.26
 909,780 6.22 6.30 6.19 540,080 10,000 17.2
29/05/2014
6.22
 1,129,060 6.22 6.32 6.19 256,260 192,860 2.0
28/05/2014
6.28
 1,525,300 6.20 6.36 6.20 143,260 129,700 0.4
27/05/2014
6.17
 1,132,470 6.09 6.20 6.07 147,190 150,160 -0.1
26/05/2014
6.09
 514,540 6.07 6.11 6.01 97,840 700 3.1
23/05/2014
6.11
 628,030 6.13 6.22 6.11 44,900 65,830 -0.7
22/05/2014
6.13
 1,315,720 6.15 6.32 6.13 11,550 230,540 -7.1
21/05/2014
6.15
 1,772,560 5.97 6.17 5.90 76,900 670,870 -18.5
20/05/2014
5.97
 746,060 5.97 5.99 5.92 47,930 213,310 -5.1
19/05/2014
5.97
 921,040 5.99 6.01 5.94 331,870 374,710 -1.3
16/05/2014: Cổ tức tiền mặt tỉ lệ: 25%
16/05/2014
5.99
 1,685,190 6.07 6.07 5.90 368,480 608,310 -7.4
15/05/2014
5.94
 1,826,250 5.97 6.02 5.83 396,670 246,150 5.0
14/05/2014
5.99
 1,464,130 5.76 5.99 5.76 540,970 501,520 1.2
13/05/2014
5.76
 1,060,630 5.69 5.81 5.67 104,980 41,180 2.1
12/05/2014
5.70
 1,679,950 5.90 5.92 5.65 236,680 119,120 3.8
09/05/2014
5.99
 1,461,100 5.70 6.01 5.70 79,220 313,370 -7.8
08/05/2014
5.74
 3,161,860 6.06 6.08 5.74 88,200 88,340 0.1
07/05/2014
6.17
 1,217,110 6.04 6.24 5.95 196,050 70,000 4.3
06/05/2014
5.97
 1,077,940 6.06 6.08 5.76 39,700 33,490 0.2
05/05/2014
6.06
 1,309,560 6.20 6.20 6.02 444,300 126,850 10.8
29/04/2014
6.17
 748,910 6.17 6.20 6.13 70,990 74,730 -0.1
28/04/2014
6.18
 852,400 6.29 6.33 6.18 82,380 224,910 -5.0
25/04/2014
6.29
 1,054,630 6.31 6.36 6.27 222,430 680,710 -16.2
24/04/2014
6.29
 526,670 6.26 6.33 6.24 34,740 100,000 -2.3
23/04/2014
6.27
 883,210 6.33 6.36 6.26 128,580 30,310 3.5
22/04/2014
6.33
 983,350 6.24 6.33 6.18 120,980 196,760 -2.7
21/04/2014
6.22
 1,093,480 6.22 6.29 6.13 103,590 42,190 2.1
18/04/2014
6.26
 1,422,800 6.47 6.49 6.24 65,400 3,300 2.2
17/04/2014
6.56
 3,171,660 6.43 6.61 6.40 745,710 1,855,110 -40.5
16/04/2014
6.38
 2,816,730 6.52 6.52 6.18 164,300 152,720 0.5
15/04/2014
6.52
 4,266,730 6.83 6.84 6.52 269,300 1,331,500 -40.0
14/04/2014
6.90
 4,619,660 7.13 7.13 6.90 104,960 3,073,190 -115.8
11/04/2014
7.13
 5,322,720 7.38 7.38 7.09 117,600 2,885,440 -111.6
10/04/2014
7.40
 4,037,410 7.50 7.54 7.40 225,110 3,364,220 -131.1
08/04/2014
7.47
 2,421,610 7.49 7.52 7.43 684,690 2,196,910 -63.4
07/04/2014
7.47
 4,135,350 7.59 7.59 7.40 106,040 2,953,230 -119.2
04/04/2014
7.57
 2,351,350 7.75 7.75 7.56 160,830 1,684,610 -65.0
03/04/2014
7.77
 823,130 7.86 7.88 7.77 30,790 302,590 -12.0
02/04/2014
7.81
 1,328,220 7.63 7.84 7.59 27,690 308,590 -12.1
01/04/2014
7.57
 607,590 7.66 7.68 7.57 13,250 128,060 -4.9
31/03/2014
7.68
 292,980 7.75 7.77 7.66 3,800 106,020 -4.4
28/03/2014
7.75
 455,720 7.74 7.77 7.68 0 61,940 -2.7
27/03/2014
7.72
 602,870 7.75 7.77 7.66 41,180 199,440 -6.9
26/03/2014
7.75
 1,095,790 7.91 7.91 7.75 177,710 168,550 0.4
25/03/2014
7.91
 1,365,010 7.86 8.02 7.81 214,540 326,580 -5.0
24/03/2014
7.86
 568,940 7.88 7.91 7.82 29,510 238,390 -9.2
21/03/2014
7.75
 2,546,200 7.75 7.88 7.75 795,140 2,225,910 -62.3
20/03/2014
7.75
 653,990 7.75 7.82 7.74 15,280 179,090 -7.1
19/03/2014
7.74
 544,170 7.72 7.81 7.72 26,610 216,860 -8.3
18/03/2014
7.74
 550,310 7.77 7.79 7.74 104,970 195,810 -4.0
17/03/2014
7.79
 673,880 7.82 7.84 7.74 147,490 129,170 0.8
14/03/2014
7.84
 740,360 7.86 7.90 7.84 215,850 342,460 -5.6
13/03/2014
7.84
 916,310 7.82 7.90 7.79 205,610 486,210 -12.3
12/03/2014
7.82
 1,073,260 7.88 7.95 7.82 891,280 1,527,040 -28.2
11/03/2014
7.88
 481,150 7.90 7.97 7.84 94,820 223,400 -5.7
10/03/2014
7.91
 660,520 7.75 7.95 7.75 229,800 432,440 -8.9
07/03/2014
7.77
 362,240 7.82 7.84 7.77 233,760 289,750 -2.4
06/03/2014
7.79
 360,690 7.79 7.82 7.75 159,000 213,880 -2.4
05/03/2014
7.79
 225,680 7.84 7.86 7.77 75,200 233,960 -6.9
04/03/2014
7.77
 705,820 7.75 7.82 7.68 259,750 274,450 -0.6
03/03/2014
7.84
 1,066,240 8.04 8.09 7.82 200,030 442,600 -10.9
28/02/2014
8.06
 776,930 8.18 8.18 8.06 346,360 567,680 -10.1
27/02/2014
8.13
 998,420 8.13 8.23 8.11 268,670 161,600 4.9
26/02/2014
8.13
 686,010 8.18 8.18 8.06 186,060 108,140 3.5
25/02/2014
8.15
 911,100 8.09 8.20 8.04 108,820 265,300 -7.2
24/02/2014
8.02
 483,310 7.93 8.02 7.91 72,620 161,770 -4.0
21/02/2014
7.93
 690,330 7.93 7.98 7.84 119,120 199,250 -3.6
20/02/2014
7.93
 1,001,540 8.20 8.20 7.84 347,220 112,620 10.6
19/02/2014
8.20
 998,110 8.23 8.25 8.11 85,220 208,000 -5.6
18/02/2014
8.23
 1,141,250 8.09 8.25 8.09 116,620 392,320 -12.7
17/02/2014
8.07
 1,169,970 8.04 8.13 8.02 355,410 646,670 -13.2
14/02/2014
8.04
 1,449,090 8.06 8.11 8.02 540,780 753,180 -9.7
13/02/2014
8.04
 768,330 8.11 8.15 8.00 403,030 386,280 0.7
12/02/2014
8.09
 980,410 8.04 8.13 8.02 537,790 848,110 -14.1
11/02/2014
8.02
 854,870 8.20 8.29 8.02 223,910 176,010 2.2
10/02/2014
8.09
 421,230 8.04 8.16 8.02 178,120 310,100 -6.0
07/02/2014
8.02
 568,930 7.98 8.04 7.90 177,330 317,230 -6.3
06/02/2014
7.95
 863,540 8.02 8.04 7.86 207,900 693,860 -21.6
27/01/2014
8.07
 430,810 8.22 8.22 8.04 114,540 297,250 -8.3
24/01/2014
8.22
 798,540 8.29 8.29 8.13 258,020 330,570 -3.4
23/01/2014
8.23
 336,450 8.20 8.34 8.20 133,910 19,740 5.3
22/01/2014
8.29
 1,055,980 8.56 8.56 8.22 220,630 359,400 -6.4
21/01/2014
8.56
 2,317,460 8.68 8.68 8.39 1,664,900 1,888,410 -10.6
20/01/2014
8.68
 2,456,180 8.29 8.70 8.20 1,714,479 1,030,929 33.2
17/01/2014
8.15
 1,696,170 7.86 8.34 7.81 993,750 417,020 26.1
16/01/2014
7.81
 685,620 7.75 7.82 7.66 196,260 68,190 5.6
15/01/2014
7.70
 985,610 7.75 7.75 7.65 578,200 100,000 20.6
14/01/2014
7.75
 600,600 7.66 7.81 7.66 191,910 54,980 5.9
13/01/2014
7.66
 415,510 7.54 7.68 7.54 140,810 17,230 5.3
10/01/2014
7.57
 407,740 7.63 7.66 7.56 159,940 146,260 0.6
09/01/2014
7.59
 558,770 7.59 7.61 7.54 487,600 302,750 7.9
08/01/2014
7.59
 436,170 7.52 7.63 7.52 173,930 274,310 -4.3
07/01/2014
7.56
 341,610 7.47 7.56 7.47 56,680 37,380 0.8
06/01/2014
7.47
 164,230 7.45 7.47 7.38 88,060 30,910 2.4
03/01/2014
7.45
 52,280 7.45 7.47 7.43 25,190 0 1.1
02/01/2014
7.45
 337,070 7.40 7.47 7.40 21,580 39,680 -0.8
31/12/2013
7.40
 345,400 7.31 7.43 7.27 234,250 2,620 9.6
30/12/2013
7.36
 372,410 7.40 7.41 7.36 310,690 166,470 6.0
27/12/2013
7.38
 213,260 7.38 7.40 7.36 116,830 0 4.8
26/12/2013
7.36
 155,790 7.36 7.36 7.34 153,030 0 6.3

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