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)
20/06/2012
5.17
 188,140 5.15 5.21 5.15 104,880 48,500 1.9
19/06/2012
5.15
 362,910 5.21 5.21 5.12 847,900 789,290 2.0
18/06/2012
5.21
 554,150 5.24 5.32 5.21 308,300 0 10.8
15/06/2012
5.24
 1,026,070 5.03 5.24 5.08 949,520 429,280 18.0
14/06/2012
5.03
 159,140 5.09 5.09 5.03 166,080 132,310 1.1
13/06/2012
5.09
 337,550 5.05 5.12 5.03 210,510 48,380 5.5
12/06/2012
5.05
 250,980 5.09 5.11 5.05 29,520 33,990 -0.2
11/06/2012
5.09
 451,620 5.09 5.17 5.08 40,800 90,350 -1.7
08/06/2012
5.09
 756,460 5.17 5.24 5.09 74,760 99,910 -0.8
07/06/2012
5.17
 905,890 5.09 5.24 5.11 180,940 337,340 -5.4
06/06/2012
5.09
 373,460 5.00 5.09 4.99 46,640 18,650 0.9
05/06/2012
5.00
 598,350 4.85 5.00 4.81 12,000 302,970 -9.5
04/06/2012
4.85
 853,570 5.05 5.05 4.82 153,100 332,150 -5.9
01/06/2012
5.05
 333,980 5.05 5.12 5.03 140,550 34,710 3.6
31/05/2012
5.05
 700,610 5.20 5.20 5.05 166,080 70,210 3.3
30/05/2012
5.20
 498,960 5.18 5.26 5.20 295,920 230,850 2.3
29/05/2012
5.18
 395,860 5.18 5.20 5.14 229,540 69,740 5.5
28/05/2012
5.18
 556,370 5.26 5.39 5.11 47,450 4,700 1.5
25/05/2012
5.26
 957,110 5.02 5.26 5.09 178,000 154,040 0.8
24/05/2012
5.02
 604,320 5.05 5.09 4.90 212,150 152,000 2.0
23/05/2012
5.05
 824,900 5.17 5.18 5.03 292,530 86,670 7.0
22/05/2012
5.17
 1,007,690 5.12 5.36 5.09 317,830 11,300 10.7
21/05/2012
5.12
 614,530 4.88 5.12 4.93 106,630 151,150 -1.5
18/05/2012
4.88
 990,960 5.02 5.02 4.79 196,230 187,320 0.3
17/05/2012
5.02
 1,038,010 4.99 5.14 5.02 74,000 447,570 -12.6
16/05/2012: Cổ tức tiền mặt tỉ lệ: 25%
16/05/2012
4.99
 1,580,050 5.03 5.20 4.87 299,320 800,260 -16.7
15/05/2012
5.03
 1,281,440 5.16 5.20 4.98 373,110 876,710 -18.3
14/05/2012
5.16
 1,612,790 5.41 5.42 5.15 356,570 561,930 -7.5
11/05/2012
5.41
 1,369,220 5.45 5.48 5.38 346,500 495,300 -5.8
10/05/2012
5.45
 1,476,510 5.68 5.70 5.44 229,370 256,780 -1.1
09/05/2012
5.68
 866,660 5.69 5.75 5.61 96,450 239,720 -5.8
08/05/2012
5.69
 1,543,250 5.48 5.75 5.48 399,230 421,750 -0.7
07/05/2012
5.48
 1,103,050 5.23 5.48 5.42 118,110 199,560 -3.2
04/05/2012
5.23
 872,420 5.13 5.26 5.13 165,090 13,610 5.6
03/05/2012
5.13
 859,550 5.12 5.16 5.01 582,540 373,100 7.7
02/05/2012
5.12
 1,391,210 5.02 5.23 5.08 273,210 101,850 6.4
27/04/2012
5.02
 697,800 4.91 5.06 4.92 129,270 54,580 2.7
26/04/2012
4.91
 2,225,390 4.78 5.02 4.91 705,460 851,000 -5.2
25/04/2012
4.78
 1,067,770 4.57 4.80 4.63 1,008,300 848,090 5.4
24/04/2012
4.57
 949,080 4.55 4.57 4.50 290,180 593,360 -9.9
23/04/2012
4.55
 804,990 4.55 4.62 4.55 170,650 390,820 -7.3
20/04/2012
4.55
 1,079,260 4.53 4.62 4.52 307,210 293,190 0.4
19/04/2012
4.53
 920,950 4.71 4.71 4.52 231,940 57,290 5.7
18/04/2012
4.71
 938,560 4.74 4.89 4.67 62,480 294,000 -7.9
17/04/2012
4.74
 1,617,000 4.52 4.74 4.53 218,060 413,950 -6.7
16/04/2012
4.52
 1,498,920 4.39 4.56 4.41 170,760 849,440 -22.0
13/04/2012
4.39
 1,148,140 4.39 4.43 4.35 493,870 302,800 6.0
12/04/2012
4.39
 1,203,020 4.31 4.48 4.32 255,190 221,340 1.1
11/04/2012
4.31
 1,077,170 4.23 4.37 4.28 253,990 380,050 -3.9
10/04/2012
4.23
 407,010 4.18 4.32 4.18 82,590 5,500 2.4
09/04/2012
4.18
 220,990 4.17 4.25 4.17 63,600 104,000 -1.2
06/04/2012
4.17
 578,650 4.18 4.23 4.17 124,180 237,800 -3.4
05/04/2012
4.18
 340,370 4.17 4.18 4.11 39,530 177,280 -4.1
04/04/2012
4.17
 305,500 4.24 4.28 4.17 238,840 131,260 3.2
03/04/2012
4.24
 616,210 4.07 4.25 4.07 348,900 212,510 4.1
30/03/2012
4.07
 973,890 4.20 4.20 4.07 330,420 229,880 3.0
29/03/2012
4.20
 338,400 4.24 4.28 4.18 215,880 122,230 2.8
28/03/2012
4.24
 332,950 4.20 4.25 4.10 128,460 3,000 3.8
27/03/2012
4.20
 736,660 4.41 4.43 4.20 202,490 17,460 5.8
26/03/2012
4.41
 1,187,710 4.21 4.42 4.21 644,890 186,340 14.3
23/03/2012
4.21
 591,280 4.20 4.23 4.18 447,110 163,150 8.6
22/03/2012
4.20
 492,010 4.25 4.25 4.18 135,980 133,430 0.1
21/03/2012
4.25
 935,790 4.17 4.30 4.18 456,640 355,320 3.1
20/03/2012
4.17
 671,390 4.09 4.18 4.09 418,190 154,050 7.9
19/03/2012
4.09
 1,056,400 4.03 4.11 3.99 516,760 361,640 4.5
16/03/2012
4.03
 1,464,170 4.24 4.39 4.03 576,750 982,990 -11.4
15/03/2012
4.24
 1,085,220 4.04 4.24 3.92 567,360 97,960 13.7
14/03/2012
4.04
 818,480 4.07 4.16 4.02 485,860 86,510 11.7
13/03/2012
4.07
 569,770 4.07 4.11 4.04 209,650 87,520 3.6
12/03/2012
4.07
 477,510 4.07 4.11 4.04 256,650 131,760 3.6
09/03/2012
4.07
 714,080 4.06 4.17 4.03 317,580 0 9.3
08/03/2012
4.06
 919,450 4.27 4.27 4.06 145,240 50,800 2.8
07/03/2012
4.27
 936,190 4.32 4.32 4.16 352,380 161,500 5.8
06/03/2012
4.32
 1,088,530 4.55 4.67 4.32 304,670 131,860 5.5
05/03/2012
4.55
 724,740 4.34 4.55 4.48 180,060 207,280 -0.9
02/03/2012
4.34
 616,570 4.34 4.41 4.30 123,630 24,700 3.1
01/03/2012
4.34
 477,910 4.32 4.34 4.27 269,410 128,540 4.4
29/02/2012
4.32
 589,620 4.28 4.32 4.23 206,190 376,280 -5.2
28/02/2012
4.28
 500,700 4.45 4.48 4.28 165,060 118,480 1.4
27/02/2012
4.45
 1,373,080 4.24 4.45 4.27 412,040 785,640 -11.8
24/02/2012
4.24
 759,510 4.23 4.27 4.20 451,310 390,890 1.8
23/02/2012
4.23
 627,690 4.18 4.24 4.13 325,820 113,400 6.4
22/02/2012
4.18
 411,470 4.10 4.23 4.09 122,710 5,000 3.5
21/02/2012
4.10
 471,280 4.18 4.25 4.10 249,260 108,510 4.2
20/02/2012
4.18
 567,020 4.03 4.18 4.07 174,170 5,000 5.0
17/02/2012
4.03
 249,590 4.00 4.04 4.00 70,270 66,950 0.1
16/02/2012
4.00
 280,210 4.00 4.04 3.97 234,050 65,630 4.8
15/02/2012
4.00
 374,160 4.04 4.09 3.99 225,920 7,800 6.3
14/02/2012
4.04
 369,100 4.03 4.09 4.00 95,310 16,960 2.3
13/02/2012
4.03
 414,930 3.97 4.11 3.96 87,640 21,160 1.9
10/02/2012
3.97
 682,740 3.90 4.06 3.86 264,190 2,000 7.4
09/02/2012
3.90
 412,550 3.93 3.97 3.88 230,520 10,030 6.2
08/02/2012
3.93
 430,080 3.86 3.96 3.85 108,300 8,840 2.8
07/02/2012
3.86
 438,490 3.85 3.90 3.78 111,330 20,000 2.5
06/02/2012
3.85
 171,500 3.90 3.93 3.82 39,170 50,850 -0.3
03/02/2012
3.90
 600,970 4.02 4.20 3.90 106,490 2,940 3.1
02/02/2012
4.02
 420,010 3.85 4.03 3.88 224,010 72,960 4.3
01/02/2012
3.85
 324,540 3.77 3.85 3.70 156,380 94,000 1.7
31/01/2012
3.77
 581,680 3.81 3.96 3.77 253,870 117,000 3.8
30/01/2012
3.81
 271,660 3.63 3.81 3.63 218,070 20,420 5.3

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