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)
31/08/2011
4.43
 851,030 4.38 4.44 4.38 148,180 398,040 -8.2
30/08/2011
4.38
 789,530 4.31 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 4.25 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 4.23 4.35 4.27 169,760 98,320 2.3
19/08/2011
4.23
 382,800 4.38 4.38 4.23 105,000 86,550 0.6
18/08/2011
4.38
 542,930 4.25 4.39 4.30 276,440 60,060 6.9
17/08/2011
4.25
 232,540 4.13 4.25 4.17 50,680 50,890 0.0
16/08/2011
4.13
 144,080 4.04 4.16 4.05 32,380 18,630 0.4
15/08/2011
4.04
 240,060 3.96 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 4.00 4.00 3.93 129,100 319,920 -5.6
10/08/2011
4.00
 997,290 4.00 4.12 4.00 233,510 853,240 -18.4
09/08/2011
4.00
 423,160 4.15 4.15 3.96 120,370 236,230 -3.4
08/08/2011
4.15
 504,050 4.21 4.21 4.15 233,630 436,710 -6.2
05/08/2011
4.21
 459,630 4.25 4.25 4.20 72,120 360,540 -9.0
04/08/2011
4.25
 610,300 4.20 4.34 4.20 37,270 475,680 -13.8
03/08/2011
4.20
 421,250 4.25 4.25 4.17 157,140 293,720 -4.2
02/08/2011
4.25
 484,020 4.34 4.34 4.25 173,870 395,000 -7.0
01/08/2011
4.34
 197,610 4.44 4.44 4.34 129,660 132,280 -0.1
29/07/2011
4.44
 344,300 4.34 4.44 4.30 201,490 159,890 1.4
28/07/2011
4.34
 309,920 4.34 4.38 4.32 136,100 128,200 0.2
27/07/2011
4.34
 269,520 4.23 4.34 4.24 80,320 84,370 -0.1
26/07/2011
4.23
 202,230 4.24 4.27 4.23 92,890 104,100 -0.3
25/07/2011
4.24
 269,360 4.34 4.34 4.24 100,000 255,900 -4.9
22/07/2011
4.34
 90,590 4.34 4.34 4.27 10,100 40,000 -1.0
21/07/2011
4.34
 106,320 4.40 4.40 4.34 31,500 20,000 0.4
20/07/2011
4.40
 175,190 4.27 4.40 4.24 135,990 22,520 3.6
19/07/2011
4.27
 52,590 4.25 4.27 4.24 10,060 0 0.3
18/07/2011
4.25
 19,603 4.24 4.25 4.21 93,000 13,610 2.5
15/07/2011
4.24
 114,870 4.30 4.30 4.23 43,810 94,260 -1.6
14/07/2011
4.30
 82,010 4.24 4.32 4.23 6,600 2,870 0.1
13/07/2011
4.24
 158,410 4.23 4.32 4.21 0 52,680 -1.6
12/07/2011
4.23
 12,566 4.23 4.24 4.20 209,500 186,830 0.7
11/07/2011
4.23
 70,710 4.23 4.24 4.23 22,230 28,060 -0.2
08/07/2011
4.23
 397,560 4.30 4.30 4.23 145,680 258,790 -3.5
07/07/2011
4.30
 23,730 4.32 4.32 4.28 2,000 17,460 -0.5
06/07/2011
4.32
 163,040 4.34 4.39 4.28 106,500 99,500 0.2
05/07/2011
4.34
 152,210 4.25 4.38 4.27 40,400 47,500 -0.2
04/07/2011
4.25
 133,900 4.27 4.27 4.23 22,500 41,530 -0.6
01/07/2011
4.27
 90,410 4.40 4.40 4.27 13,090 16,700 -0.1
30/06/2011
4.40
 128,260 4.43 4.47 4.35 94,360 21,930 2.4
29/06/2011
4.43
 274,050 4.27 4.44 4.28 220,250 109,510 3.6
28/06/2011
4.27
 302,550 4.27 4.27 4.24 108,770 215,670 -3.4
27/06/2011
4.27
 383,990 4.35 4.35 4.27 48,160 355,740 -9.8
24/06/2011
4.35
 208,000 4.38 4.43 4.35 143,600 185,620 -1.3
23/06/2011
4.38
 224,530 4.43 4.43 4.35 92,490 71,740 0.7
22/06/2011
4.43
 261,280 4.44 4.51 4.42 62,760 39,110 0.8
21/06/2011
4.44
 119,850 4.24 4.44 4.25 54,600 18,580 1.2
20/06/2011
4.24
 138,900 4.34 4.34 4.24 5,000 19,500 -0.5
17/06/2011
4.34
 990,960 4.53 4.53 4.31 461,580 925,850 -14.9
16/06/2011
4.53
 348,580 4.34 4.53 4.31 121,780 312,430 -6.2
15/06/2011
4.34
 411,680 4.46 4.46 4.34 190,420 271,580 -2.6
14/06/2011
4.46
 333,360 4.51 4.61 4.46 97,790 261,190 -5.5
13/06/2011
4.51
 234,940 4.55 4.55 4.48 50,000 164,270 -3.8
10/06/2011
4.55
 324,970 4.59 4.65 4.55 50,350 240,750 -6.5
09/06/2011
4.59
 401,030 4.59 4.62 4.47 130,000 283,710 -5.2
08/06/2011
4.59
 431,440 4.76 4.76 4.54 242,280 245,640 -0.1
07/06/2011
4.76
 325,330 4.58 4.77 4.63 184,080 2,670 6.3
06/06/2011
4.58
 331,030 4.58 4.58 4.36 157,000 104,700 1.7
03/06/2011
4.58
 601,370 4.66 4.67 4.43 376,900 104,370 9.2
02/06/2011
4.66
 450,360 4.51 4.72 4.53 155,000 206,440 -1.8
01/06/2011
4.51
 427,440 4.31 4.51 4.20 275,080 102,870 5.7
31/05/2011
4.31
 272,240 4.11 4.31 4.06 169,500 36,870 4.1
30/05/2011
4.11
 262,400 4.24 4.38 4.11 144,880 66,110 2.5
27/05/2011
4.24
 350,450 4.05 4.24 4.13 167,570 61,210 3.3
26/05/2011
4.05
 613,700 3.86 4.05 3.67 154,890 402,730 -7.0
25/05/2011
3.86
 417,560 4.05 4.05 3.86 254,920 295,490 -1.2
24/05/2011
4.05
 606,270 4.25 4.25 4.05 186,560 294,200 -3.2
23/05/2011
4.25
 697,710 4.44 4.44 4.23 239,500 300,430 -1.9
20/05/2011
4.44
 472,620 4.67 4.67 4.44 51,390 223,630 -5.8
19/05/2011
4.67
 195,800 4.70 4.74 4.67 96,120 44,240 1.8
18/05/2011
4.70
 247,820 4.80 4.80 4.70 70,020 118,260 -1.7
17/05/2011
4.80
 214,150 4.88 4.88 4.77 97,020 30,860 2.4
16/05/2011
4.88
 157,040 4.90 4.90 4.85 94,220 84,360 0.4
13/05/2011
4.90
 275,510 4.88 4.93 4.85 168,810 77,350 3.3
12/05/2011
4.88
 250,400 4.88 4.93 4.88 166,840 56,890 4.0
11/05/2011
4.88
 163,110 4.90 4.99 4.88 121,220 54,500 2.4
10/05/2011
4.90
 276,920 4.84 4.92 4.84 158,730 5,000 5.5
09/05/2011
4.84
 129,660 4.81 4.85 4.81 83,820 43,940 1.4
06/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
06/05/2011
4.81
 260,150 4.74 4.86 4.80 113,140 89,100 0.9
05/05/2011
4.74
 232,050 4.77 4.77 4.70 135,120 100,000 1.3
04/05/2011
4.77
 362,260 4.69 4.78 4.69 228,220 248,610 -0.7
29/04/2011
4.69
 274,740 4.60 4.73 4.65 84,740 188,170 -3.7
28/04/2011
4.60
 186,480 4.60 4.65 4.60 74,920 136,890 -2.2
27/04/2011
4.60
 248,100 4.64 4.66 4.60 170,990 157,860 0.4
26/04/2011
4.64
 166,750 4.72 4.73 4.62 135,030 89,830 1.6
25/04/2011
4.72
 219,380 4.65 4.74 4.68 81,240 92,730 -0.4
22/04/2011
4.65
 145,740 4.66 4.66 4.60 37,860 4,770 1.2
21/04/2011
4.66
 254,390 4.70 4.76 4.65 204,240 106,600 3.5
20/04/2011
4.70
 193,090 4.64 4.72 4.64 226,280 176,970 1.7
19/04/2011
4.64
 144,350 4.64 4.73 4.64 115,030 40,640 2.6
18/04/2011
4.64
 25,018 4.76 4.77 4.64 114,570 9,580 3.7
15/04/2011
4.76
 474,210 4.76 4.85 4.76 374,610 125,560 9.1
14/04/2011
4.76
 155,540 4.72 4.77 4.72 129,140 3,690 4.5
13/04/2011
4.72
 214,150 4.82 4.82 4.70 107,400 120,840 -0.5
08/04/2011
4.82
 298,690 4.81 4.87 4.78 205,990 18,920 6.9

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