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)
20/01/2012
3.63
 229,080 3.56 3.70 3.57 168,850 3,110 4.3
19/01/2012
3.56
 236,780 3.39 3.56 3.39 176,240 64,310 2.9
18/01/2012
3.39
 127,020 3.29 3.42 3.33 57,390 2,600 1.3
17/01/2012
3.29
 139,230 3.32 3.35 3.29 319,480 239,030 1.9
16/01/2012
3.32
 191,080 3.31 3.33 3.29 54,070 90,760 -0.9
13/01/2012
3.31
 128,040 3.32 3.35 3.31 86,890 51,300 0.8
12/01/2012
3.32
 89,370 3.35 3.35 3.28 42,960 25,000 0.4
11/01/2012
3.35
 211,340 3.29 3.37 3.31 133,300 45,000 2.1
10/01/2012
3.29
 194,510 3.22 3.33 3.19 91,600 67,010 0.6
09/01/2012
3.22
 152,650 3.14 3.22 3.15 200,670 170,120 0.7
06/01/2012
3.14
 166,820 3.17 3.19 3.14 15,010 91,680 -1.7
05/01/2012
3.17
 186,030 3.22 3.22 3.17 256,650 340,830 -1.9
04/01/2012
3.22
 96,730 3.28 3.28 3.21 162,550 195,240 -0.8
03/01/2012
3.28
 215,580 3.32 3.36 3.26 114,420 153,050 -0.9
30/12/2011
3.32
 148,160 3.26 3.35 3.26 45,920 42,200 0.1
29/12/2011
3.26
 103,700 3.29 3.31 3.22 35,520 3,000 0.8
28/12/2011
3.29
 351,030 3.15 3.29 3.18 191,420 60,000 3.1
27/12/2011
3.15
 225,890 3.19 3.19 3.14 83,960 300 1.9
26/12/2011
3.19
 203,400 3.21 3.21 3.12 67,150 50 1.5
23/12/2011
3.21
 212,580 3.25 3.25 3.11 22,180 100,930 -1.8
22/12/2011
3.25
 766,250 3.42 3.42 3.25 360,140 419,880 -1.4
21/12/2011
3.42
 298,770 3.43 3.47 3.39 231,780 327,810 -2.4
20/12/2011
3.43
 224,960 3.44 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 3.51 3.51 3.35 700,710 616,750 2.0
14/12/2011
3.51
 1,201,550 3.70 3.70 3.51 266,520 598,370 -8.4
13/12/2011
3.70
 467,530 3.85 3.85 3.70 80,740 219,210 -3.7
12/12/2011
3.85
 169,230 3.92 3.92 3.82 31,130 71,260 -1.1
09/12/2011
3.92
 332,140 4.02 4.02 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 4.18 4.21 4.11 39,940 38,990 0.0
05/12/2011
4.18
 480,270 4.07 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 4.03 4.07 4.03 13,910 2,000 0.3
30/11/2011
4.03
 370,990 4.09 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 4.06 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 4.10 4.11 4.07 16,290 0 0.5
23/11/2011
4.10
 355,680 4.03 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 4.06 4.07 4.03 159,250 63,590 2.8
18/11/2011
4.06
 122,800 4.06 4.06 4.00 60,960 25,500 1.0
17/11/2011
4.06
 297,740 4.06 4.09 4.04 214,360 267,260 -1.5
16/11/2011
4.06
 382,880 4.02 4.09 4.02 151,200 206,860 -1.6
15/11/2011
4.02
 425,880 4.09 4.16 4.02 219,520 157,410 1.8
14/11/2011
4.09
 352,580 4.17 4.17 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 4.27 4.27 4.20 115,000 0 3.5
09/11/2011
4.27
 69,490 4.28 4.31 4.24 143,390 100,000 1.3
08/11/2011
4.28
 280,700 4.23 4.35 4.17 96,650 139,860 -1.3
07/11/2011
4.23
 246,000 4.28 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 4.32 4.38 4.25 71,040 99,300 -0.9
02/11/2011
4.32
 588,100 4.46 4.46 4.32 263,580 322,210 -1.8
01/11/2011
4.46
 255,340 4.48 4.49 4.46 145,050 163,980 -0.6
31/10/2011
4.48
 950,100 4.56 4.64 4.48 238,000 582,400 -11.2
28/10/2011
4.56
 903,830 4.48 4.57 4.46 180,540 217,210 -1.2
27/10/2011
4.48
 351,550 4.50 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 4.48 4.52 4.49 145,610 144,610 0.0
20/10/2011
4.48
 105,070 4.46 4.50 4.46 94,230 116,700 -0.7
19/10/2011
4.46
 149,430 4.50 4.52 4.46 28,830 76,760 -1.5
18/10/2011
4.50
 97,290 4.50 4.50 4.48 20,000 100,000 -2.6
17/10/2011
4.50
 125,500 4.60 4.60 4.49 333,090 321,000 0.4
14/10/2011
4.60
 248,920 4.50 4.60 4.50 171,700 106,960 2.1
13/10/2011
4.50
 128,110 4.48 4.50 4.46 14,150 500 0.4
12/10/2011
4.48
 168,530 4.50 4.50 4.46 51,650 9,000 1.4
11/10/2011
4.50
 117,810 4.49 4.52 4.49 41,190 46,170 -0.2
10/10/2011
4.49
 138,750 4.49 4.50 4.46 61,070 3,890 1.8
07/10/2011
4.49
 162,210 4.50 4.50 4.48 72,310 100,530 -0.9
06/10/2011
4.50
 472,380 4.50 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 4.46 4.50 4.42 153,720 134,450 0.6
03/10/2011
4.46
 217,490 4.50 4.52 4.46 126,370 61,310 2.1
30/09/2011
4.50
 386,260 4.46 4.50 4.45 194,500 265,300 -2.3
29/09/2011
4.46
 694,620 4.50 4.50 4.42 404,240 623,400 -7.0
28/09/2011
4.50
 403,920 4.53 4.56 4.50 82,580 291,440 -6.8
27/09/2011
4.53
 347,010 4.52 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 4.66 4.66 4.59 157,100 173,730 -0.6
22/09/2011
4.66
 759,770 4.63 4.67 4.60 269,570 526,200 -8.5
21/09/2011
4.63
 437,270 4.64 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 4.56 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 4.81 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 4.77 4.89 4.69 235,110 563,700 -11.3
12/09/2011
4.77
 555,300 4.85 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 4.58 4.80 4.67 124,570 54,770 2.5
07/09/2011
4.58
 524,300 4.46 4.58 4.47 169,650 224,320 -1.8
06/09/2011
4.46
 345,350 4.38 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

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