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)
08/11/2012
5.48
 397,670 5.44 5.48 5.42 301,030 52,300 8.7
07/11/2012
5.44
 254,380 5.44 5.48 5.44 98,340 3,000 3.3
06/11/2012
5.44
 199,520 5.45 5.47 5.42 134,850 0 4.7
05/11/2012
5.45
 263,450 5.36 5.47 5.36 199,140 2,940 6.9
02/11/2012
5.36
 945,630 5.56 5.56 5.33 232,000 115,770 4.0
01/11/2012
5.56
 279,820 5.59 5.62 5.56 110,300 164,180 -1.9
31/10/2012
5.59
 189,370 5.56 5.59 5.56 87,000 760 3.1
30/10/2012
5.56
 176,370 5.58 5.59 5.56 82,000 40,980 1.5
29/10/2012
5.58
 153,300 5.58 5.59 5.56 120,100 4,320 4.1
26/10/2012
5.58
 311,480 5.59 5.61 5.58 152,500 19,570 4.8
25/10/2012
5.59
 261,140 5.59 5.61 5.56 134,700 8,200 4.5
24/10/2012
5.59
 381,610 5.59 5.62 5.59 128,080 167,300 -1.4
23/10/2012
5.59
 203,440 5.58 5.59 5.55 26,080 22,850 0.1
22/10/2012
5.58
 268,760 5.59 5.61 5.56 52,080 20 1.9
19/10/2012
5.59
 581,880 5.61 5.62 5.55 116,590 12,990 3.7
18/10/2012
5.61
 429,670 5.64 5.66 5.61 28,880 2,000 1.0
17/10/2012
5.64
 272,950 5.70 5.70 5.61 10,200 0 0.4
16/10/2012
5.70
 302,170 5.58 5.72 5.58 21,950 10,500 0.4
15/10/2012
5.58
 421,920 5.66 5.69 5.56 24,340 370 0.9
12/10/2012
5.66
 299,970 5.70 5.72 5.64 38,900 55,400 -0.6
11/10/2012
5.70
 972,110 5.76 5.81 5.69 301,370 0 11.1
10/10/2012
5.76
 1,126,740 5.67 5.81 5.64 206,100 3,000 7.5
09/10/2012
5.67
 717,040 5.69 5.73 5.64 84,700 86,090 -0.1
08/10/2012
5.69
 614,610 5.59 5.73 5.58 102,390 40,340 2.3
05/10/2012
5.59
 463,680 5.50 5.62 5.50 167,200 267,310 -3.5
04/10/2012
5.50
 417,050 5.58 5.58 5.50 24,030 173,460 -5.3
03/10/2012
5.58
 383,680 5.50 5.66 5.50 47,020 142,170 -3.4
02/10/2012
5.50
 996,620 5.56 5.61 5.48 171,650 507,300 -11.9
01/10/2012
5.56
 809,600 5.70 5.70 5.56 107,360 201,580 -3.3
28/09/2012
5.70
 399,680 5.73 5.73 5.69 22,110 137,980 -4.2
27/09/2012
5.73
 490,040 5.80 5.83 5.73 121,100 158,510 -1.4
26/09/2012
5.80
 459,410 5.78 5.87 5.80 157,710 26,090 4.9
25/09/2012
5.78
 344,260 5.75 5.80 5.75 114,750 27,580 3.2
24/09/2012
5.75
 408,030 5.76 5.80 5.69 206,250 48,530 5.8
21/09/2012
5.76
 1,139,060 5.70 5.81 5.72 637,490 804,810 -6.2
20/09/2012
5.70
 930,470 5.76 5.76 5.64 130,970 503,830 -13.6
19/09/2012
5.76
 897,410 5.75 5.81 5.70 67,520 297,960 -8.5
18/09/2012
5.75
 913,970 5.84 5.94 5.70 166,580 145,740 0.7
17/09/2012
5.84
 1,422,000 6.06 6.06 5.81 156,710 787,730 -23.8
14/09/2012
6.06
 1,209,980 6.11 6.23 6.06 344,270 692,550 -13.7
13/09/2012
6.11
 748,170 6.03 6.12 6.00 294,600 58,470 9.2
12/09/2012: Cổ tức tiền mặt tỉ lệ: 15%
12/09/2012
6.03
 428,960 5.87 6.11 5.92 76,230 41,350 1.4
11/09/2012
5.87
 848,910 5.75 5.90 5.69 69,870 11,300 2.3
10/09/2012
5.75
 1,231,190 6.04 6.04 5.75 221,960 500,690 -10.7
07/09/2012
6.04
 707,940 5.93 6.04 5.93 239,770 161,100 3.1
06/09/2012
5.93
 688,880 6.14 6.14 5.93 208,620 123,550 3.4
05/09/2012
6.14
 1,057,680 6.10 6.26 5.99 503,060 87,350 17.0
04/09/2012
6.10
 676,140 5.99 6.17 6.01 57,560 102,120 -1.8
31/08/2012
5.99
 756,880 5.89 6.01 5.87 223,880 160,480 2.5
30/08/2012
5.89
 720,910 5.84 6.01 5.87 100,630 165,840 -2.6
29/08/2012
5.84
 829,890 5.57 5.84 5.74 350,020 34,680 12.2
28/08/2012
5.57
 545,230 5.56 5.63 5.39 99,850 79,240 0.8
27/08/2012
5.56
 820,030 5.84 5.84 5.56 145,950 135,690 0.4
24/08/2012
5.84
 923,800 5.57 5.84 5.36 181,040 69,350 4.3
23/08/2012
5.57
 1,473,180 5.86 5.86 5.57 454,680 30,450 15.7
22/08/2012
5.86
 1,623,330 5.77 5.92 5.72 467,980 79,470 15.2
21/08/2012
5.77
 2,038,740 6.02 6.02 5.72 772,570 282,200 18.8
20/08/2012
6.02
 574,720 5.98 6.07 5.98 216,950 5,760 8.5
17/08/2012
5.98
 1,129,410 5.89 6.13 5.87 293,320 73,860 8.8
16/08/2012
5.89
 1,030,430 5.78 5.95 5.78 22,960 63,600 -1.6
15/08/2012
5.78
 938,640 5.60 5.84 5.60 230,000 49,740 6.8
14/08/2012
5.60
 238,000 5.59 5.62 5.57 5,770 37,550 -1.2
13/08/2012
5.59
 190,380 5.59 5.63 5.54 92,200 10,060 3.1
10/08/2012
5.59
 406,770 5.63 5.65 5.59 87,900 84,930 0.0
09/08/2012
5.63
 521,480 5.62 5.65 5.62 148,710 43,180 4.0
08/08/2012
5.62
 382,200 5.57 5.65 5.57 46,880 34,330 0.5
07/08/2012
5.57
 517,630 5.62 5.66 5.54 155,240 69,390 3.2
06/08/2012
5.62
 517,520 5.50 5.69 5.51 137,800 107,950 1.1
03/08/2012
5.50
 461,890 5.44 5.57 5.45 102,800 1,700 3.7
02/08/2012
5.44
 125,500 5.45 5.48 5.42 26,250 2,500 0.9
01/08/2012
5.45
 144,780 5.47 5.47 5.39 37,450 32,180 0.2
31/07/2012
5.47
 331,580 5.45 5.53 5.45 162,790 126,700 1.3
30/07/2012
5.45
 228,840 5.50 5.54 5.45 58,090 41,500 0.6
27/07/2012
5.50
 652,930 5.44 5.63 5.45 279,040 82,530 7.3
26/07/2012
5.44
 258,590 5.42 5.54 5.38 11,240 56,540 -1.6
25/07/2012
5.42
 505,530 5.48 5.48 5.36 41,310 111,800 -2.6
24/07/2012
5.48
 697,220 5.57 5.57 5.45 302,500 149,540 5.6
23/07/2012
5.57
 700,130 5.39 5.66 5.51 13,610 52,520 -1.5
20/07/2012
5.39
 895,490 5.56 5.75 5.39 145,990 278,310 -4.8
19/07/2012
5.56
 1,253,170 5.30 5.56 5.35 138,900 106,240 1.2
18/07/2012
5.30
 460,120 5.24 5.35 5.21 7,590 40,750 -1.2
17/07/2012
5.24
 397,370 5.14 5.29 5.12 150,770 86,150 2.3
16/07/2012
5.14
 174,810 5.20 5.27 5.14 59,290 9,400 1.7
13/07/2012
5.20
 482,150 4.99 5.21 5.05 23,740 193,680 -5.8
12/07/2012
4.99
 86,530 5.02 5.08 4.96 2,150 30,000 -0.9
11/07/2012
5.02
 73,290 4.97 5.03 4.96 8,120 10,350 -0.1
10/07/2012
4.97
 184,620 5.02 5.03 4.97 8,430 115,520 -3.6
09/07/2012
5.02
 359,200 5.09 5.09 5.02 41,600 33,350 0.3
06/07/2012
5.09
 108,480 5.08 5.17 5.09 17,000 9,000 0.3
05/07/2012
5.08
 184,840 5.03 5.09 5.02 3,290 5,410 -0.1
04/07/2012
5.03
 114,440 5.03 5.09 5.03 11,790 0 0.4
03/07/2012
5.03
 201,700 5.06 5.11 5.02 21,090 520 0.7
02/07/2012
5.06
 126,460 5.14 5.17 5.06 14,800 24,240 -0.3
29/06/2012
5.14
 182,250 5.06 5.18 5.09 106,420 10,260 3.3
28/06/2012
5.06
 167,210 5.09 5.09 4.99 9,000 104,590 -3.2
27/06/2012
5.09
 311,560 5.09 5.18 5.09 233,410 87,410 5.0
26/06/2012
5.09
 391,720 5.14 5.17 5.08 307,070 50,680 8.7
25/06/2012
5.14
 358,480 5.17 5.24 5.12 167,380 113,070 1.9
22/06/2012
5.17
 530,350 5.15 5.26 5.12 388,610 85,130 10.5
21/06/2012
5.15
 131,610 5.17 5.21 5.15 39,970 16,470 0.8

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