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

19.40
0.15
(0.78%)
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)
26/12/2011
3.19
 203,400 3.17 3.21 3.12 67,150 50 1.5
23/12/2011
3.21
 212,580 3.21 3.25 3.11 22,180 100,930 -1.8
22/12/2011
3.25
 766,250 3.40 3.40 3.25 360,140 419,880 -1.4
21/12/2011
3.42
 298,770 3.46 3.47 3.39 231,780 327,810 -2.4
20/12/2011
3.43
 224,960 3.39 3.47 3.35 160,300 43,240 2.9
19/12/2011
3.44
 163,480 3.46 3.46 3.39 3,500 91,900 -2.2
16/12/2011
3.46
 661,060 3.36 3.47 3.36 572,130 629,480 -1.4
15/12/2011
3.36
 1,355,670 3.50 3.50 3.35 700,710 616,750 2.0
14/12/2011
3.51
 1,201,550 3.63 3.63 3.51 266,520 598,370 -8.4
13/12/2011
3.70
 467,530 3.75 3.78 3.70 80,740 219,210 -3.7
12/12/2011
3.85
 169,230 3.90 3.90 3.82 31,130 71,260 -1.1
09/12/2011
3.92
 332,140 4.00 4.00 3.88 51,140 266,320 -6.1
08/12/2011
4.02
 165,220 4.09 4.11 4.02 21,940 129,080 -3.1
07/12/2011
4.09
 50,730 4.16 4.16 4.09 94,900 87,980 0.2
06/12/2011
4.16
 139,120 4.21 4.21 4.11 39,940 38,990 0.0
05/12/2011
4.18
 480,270 4.13 4.18 4.09 135,360 179,330 -1.3
02/12/2011
4.07
 30,490 4.04 4.07 4.04 100 0 0.0
01/12/2011
4.04
 40,160 4.07 4.07 4.03 13,910 2,000 0.3
30/11/2011
4.03
 370,990 4.07 4.09 3.89 134,880 275,760 -4.0
29/11/2011
4.09
 87,140 4.07 4.09 4.06 56,650 10,570 1.3
28/11/2011
4.07
 215,050 4.09 4.11 4.07 141,710 84,550 1.7
25/11/2011
4.06
 71,590 4.07 4.09 4.04 100 37,650 -1.1
24/11/2011
4.07
 118,730 4.11 4.11 4.07 16,290 0 0.5
23/11/2011
4.10
 355,680 4.07 4.11 4.07 211,380 100,000 3.3
22/11/2011
4.03
 275,830 4.03 4.06 4.00 139,440 189,650 -1.5
21/11/2011
4.03
 157,160 4.04 4.07 4.03 159,250 63,590 2.8
18/11/2011
4.06
 122,800 4.02 4.06 4.00 60,960 25,500 1.0
17/11/2011
4.06
 297,740 4.07 4.09 4.04 214,360 267,260 -1.5
16/11/2011
4.06
 382,880 4.04 4.09 4.02 151,200 206,860 -1.6
15/11/2011
4.02
 425,880 4.16 4.16 4.02 219,520 157,410 1.8
14/11/2011
4.09
 352,580 4.09 4.11 4.07 213,010 152,470 1.8
11/11/2011
4.17
 381,470 4.24 4.27 4.13 189,260 144,280 1.4
10/11/2011
4.24
 222,380 4.21 4.24 4.20 115,000 0 3.5
09/11/2011
4.27
 69,490 4.31 4.31 4.24 143,390 100,000 1.3
08/11/2011
4.28
 280,700 4.18 4.35 4.17 96,650 139,860 -1.3
07/11/2011
4.23
 246,000 4.32 4.32 4.20 158,340 168,640 -0.3
04/11/2011
4.28
 243,930 4.32 4.35 4.28 40,260 3,020 1.2
03/11/2011
4.32
 322,570 4.38 4.38 4.25 71,040 99,300 -0.9
02/11/2011
4.32
 588,100 4.45 4.46 4.32 263,580 322,210 -1.8
01/11/2011
4.46
 255,340 4.46 4.49 4.46 145,050 163,980 -0.6
31/10/2011
4.48
 950,100 4.60 4.64 4.48 238,000 582,400 -11.2
28/10/2011
4.56
 903,830 4.52 4.57 4.46 180,540 217,210 -1.2
27/10/2011
4.48
 351,550 4.53 4.53 4.48 41,790 177,460 -4.4
26/10/2011
4.50
 358,550 4.46 4.50 4.46 128,460 30,760 3.1
25/10/2011
4.46
 170,870 4.48 4.48 4.46 228,380 342,170 -3.7
24/10/2011
4.48
 68,500 4.49 4.50 4.48 69,060 43,970 0.8
21/10/2011
4.49
 69,570 4.50 4.52 4.49 145,610 144,610 0.0
20/10/2011
4.48
 105,070 4.50 4.50 4.46 94,230 116,700 -0.7
19/10/2011
4.46
 149,430 4.52 4.52 4.46 28,830 76,760 -1.5
18/10/2011
4.50
 97,290 4.49 4.50 4.48 20,000 100,000 -2.6
17/10/2011
4.50
 125,500 4.57 4.59 4.49 333,090 321,000 0.4
14/10/2011
4.60
 248,920 4.53 4.60 4.50 171,700 106,960 2.1
13/10/2011
4.50
 128,110 4.46 4.50 4.46 14,150 500 0.4
12/10/2011
4.48
 168,530 4.46 4.49 4.46 51,650 9,000 1.4
11/10/2011
4.50
 117,810 4.52 4.52 4.49 41,190 46,170 -0.2
10/10/2011
4.49
 138,750 4.46 4.50 4.46 61,070 3,890 1.8
07/10/2011
4.49
 162,210 4.49 4.50 4.48 72,310 100,530 -0.9
06/10/2011
4.50
 472,380 4.48 4.52 4.48 206,650 412,560 -6.6
05/10/2011
4.50
 320,520 4.46 4.52 4.46 240,260 109,420 4.2
04/10/2011
4.46
 413,890 4.42 4.50 4.42 153,720 134,450 0.6
03/10/2011
4.46
 217,490 4.46 4.52 4.46 126,370 61,310 2.1
30/09/2011
4.50
 386,260 4.45 4.50 4.45 194,500 265,300 -2.3
29/09/2011
4.46
 694,620 4.46 4.49 4.42 404,240 623,400 -7.0
28/09/2011
4.50
 403,920 4.56 4.56 4.50 82,580 291,440 -6.8
27/09/2011
4.53
 347,010 4.49 4.59 4.49 99,980 68,700 1.0
26/09/2011
4.52
 736,450 4.60 4.60 4.49 201,870 540,010 -11.0
23/09/2011
4.60
 536,190 4.59 4.64 4.59 157,100 173,730 -0.6
22/09/2011
4.66
 759,770 4.60 4.67 4.60 269,570 526,200 -8.5
21/09/2011
4.63
 437,270 4.71 4.71 4.60 110,390 85,730 0.8
20/09/2011
4.64
 476,580 4.63 4.74 4.60 187,030 80,900 3.5
19/09/2011
4.63
 387,360 4.42 4.63 4.42 102,800 78,610 0.8
16/09/2011
4.42
 1,896,790 4.60 4.60 4.42 684,800 1,710,820 -32.8
15/09/2011
4.56
 1,176,240 4.69 4.69 4.50 291,870 946,800 -21.3
14/09/2011
4.69
 535,420 4.73 4.84 4.69 171,090 397,500 -7.6
13/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2011
4.81
 833,020 4.89 4.89 4.69 235,110 563,700 -11.3
12/09/2011
4.77
 555,300 4.77 4.85 4.74 262,340 101,670 5.7
09/09/2011
4.85
 786,450 4.80 4.96 4.78 298,780 53,460 8.8
08/09/2011
4.80
 518,530 4.67 4.80 4.67 124,570 54,770 2.5
07/09/2011
4.58
 524,300 4.53 4.58 4.47 169,650 224,320 -1.8
06/09/2011
4.46
 345,350 4.34 4.47 4.34 196,820 12,000 6.1
05/09/2011
4.38
 1,096,110 4.46 4.46 4.38 428,050 660,990 -7.6
01/09/2011
4.46
 699,690 4.43 4.50 4.43 170,000 314,950 -4.8
31/08/2011
4.43
 851,030 4.43 4.44 4.38 148,180 398,040 -8.2
30/08/2011
4.38
 789,530 4.44 4.47 4.35 46,250 346,640 -9.8
29/08/2011
4.31
 970,190 4.25 4.32 4.25 272,550 674,520 -12.8
26/08/2011
4.25
 380,870 4.28 4.28 4.25 275,200 322,430 -1.5
25/08/2011
4.25
 442,050 4.24 4.27 4.23 266,000 328,500 -2.0
24/08/2011
4.24
 752,170 4.32 4.36 4.24 373,810 452,530 -2.5
23/08/2011
4.32
 488,010 4.34 4.34 4.28 319,710 39,000 8.9
22/08/2011
4.34
 408,000 4.27 4.35 4.27 169,760 98,320 2.3
19/08/2011
4.23
 382,800 4.30 4.34 4.23 105,000 86,550 0.6
18/08/2011
4.38
 542,930 4.34 4.39 4.30 276,440 60,060 6.9
17/08/2011
4.25
 232,540 4.19 4.25 4.17 50,680 50,890 0.0
16/08/2011
4.13
 144,080 4.05 4.16 4.05 32,380 18,630 0.4
15/08/2011
4.04
 240,060 4.00 4.05 4.00 49,200 12,240 1.1
12/08/2011
3.96
 382,990 3.94 4.00 3.94 222,100 423,340 -5.9
11/08/2011
3.94
 381,730 3.93 3.97 3.93 129,100 319,920 -5.6
10/08/2011
4.00
 997,290 4.12 4.12 4.00 233,510 853,240 -18.4
09/08/2011
4.00
 423,160 4.06 4.06 3.96 120,370 236,230 -3.4
08/08/2011
4.15
 504,050 4.15 4.20 4.15 233,630 436,710 -6.2

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