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

19.50
0.25
(1.30%)
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)
05/08/2011
4.21
 459,630 4.23 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 4.32 4.34 4.25 173,870 395,000 -7.0
01/08/2011
4.34
 197,610 4.35 4.38 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 4.24 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 4.32 4.32 4.24 100,000 255,900 -4.9
22/07/2011
4.34
 90,590 4.30 4.34 4.27 10,100 40,000 -1.0
21/07/2011
4.34
 106,320 4.35 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
 196,030 4.24 4.25 4.21 93,000 13,610 2.5
15/07/2011
4.24
 114,870 4.24 4.27 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 4.32 4.32 4.21 0 52,680 -1.6
12/07/2011
4.23
 125,660 4.23 4.24 4.20 209,500 186,830 0.7
11/07/2011
4.23
 48,710 4.23 4.24 4.23 22,230 28,060 -0.2
08/07/2011
4.23
 397,560 4.27 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 4.39 4.39 4.28 106,500 99,500 0.2
05/07/2011
4.34
 152,210 4.34 4.38 4.27 40,400 47,500 -0.2
04/07/2011
4.25
 133,900 4.25 4.27 4.23 22,500 41,530 -0.6
01/07/2011
4.27
 90,410 4.31 4.32 4.27 13,090 16,700 -0.1
30/06/2011
4.40
 128,260 4.35 4.47 4.35 94,360 21,930 2.4
29/06/2011
4.43
 274,050 4.31 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 4.28 4.35 4.27 48,160 355,740 -9.8
24/06/2011
4.35
 208,000 4.43 4.43 4.35 143,600 185,620 -1.3
23/06/2011
4.38
 224,530 4.40 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 4.25 4.44 4.25 54,600 18,580 1.2
20/06/2011
4.24
 138,900 4.27 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 4.31 4.53 4.31 121,780 312,430 -6.2
15/06/2011
4.34
 411,680 4.40 4.44 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 4.61 4.65 4.55 50,350 240,750 -6.5
09/06/2011
4.59
 401,030 4.55 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 4.67 4.77 4.63 184,080 2,670 6.3
06/06/2011
4.58
 331,030 4.46 4.58 4.36 157,000 104,700 1.7
03/06/2011
4.58
 601,370 4.67 4.67 4.43 376,900 104,370 9.2
02/06/2011
4.66
 450,360 4.53 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 4.06 4.31 4.06 169,500 36,870 4.1
30/05/2011
4.11
 262,400 4.32 4.38 4.11 144,880 66,110 2.5
27/05/2011
4.24
 350,450 4.13 4.24 4.13 167,570 61,210 3.3
26/05/2011
4.05
 613,700 3.67 4.05 3.67 154,890 402,730 -7.0
25/05/2011
3.86
 417,560 3.86 3.92 3.86 254,920 295,490 -1.2
24/05/2011
4.05
 606,270 4.15 4.16 4.05 186,560 294,200 -3.2
23/05/2011
4.25
 697,710 4.40 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 4.77 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 4.85 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 4.81 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 4.72 4.78 4.69 228,220 248,610 -0.7
29/04/2011
4.69
 274,740 4.65 4.73 4.65 84,740 188,170 -3.7
28/04/2011
4.60
 186,480 4.65 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 4.73 4.74 4.68 81,240 92,730 -0.4
22/04/2011
4.65
 145,740 4.64 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 4.70 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
 250,180 4.77 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 4.74 4.81 4.70 107,400 120,840 -0.5
08/04/2011
4.82
 298,690 4.80 4.87 4.78 205,990 18,920 6.9
07/04/2011
4.81
 549,010 4.87 4.98 4.81 387,670 72,420 11.7
06/04/2011
4.87
 636,260 4.68 4.87 4.65 362,550 17,730 12.6
05/04/2011
4.65
 266,810 4.56 4.65 4.54 165,490 33,640 4.6
04/04/2011
4.56
 419,630 4.60 4.60 4.54 253,640 136,250 4.1
01/04/2011
4.58
 154,750 4.66 4.66 4.58 89,980 1,800 3.1
31/03/2011
4.62
 155,950 4.68 4.70 4.62 94,240 2,360 3.2
30/03/2011
4.61
 270,360 4.54 4.64 4.52 161,590 0 5.6
29/03/2011
4.65
 339,490 4.65 4.72 4.58 149,140 1,900 5.2
28/03/2011
4.64
 183,730 4.72 4.72 4.64 42,700 12,850 1.1
25/03/2011
4.68
 186,130 4.69 4.73 4.65 66,490 0 2.4
24/03/2011
4.69
 191,520 4.78 4.80 4.69 41,150 4,000 1.3
23/03/2011
4.78
 384,910 4.69 4.81 4.69 178,710 89,400 3.2
22/03/2011
4.69
 263,690 4.78 4.78 4.69 46,400 16,380 1.1
21/03/2011
4.78
 290,930 4.82 4.87 4.74 24,350 42,380 -0.7
18/03/2011
4.74
 758,330 4.70 4.74 4.60 311,170 565,330 -9.0
17/03/2011
4.70
 462,150 4.81 4.83 4.69 148,150 210,860 -2.3
16/03/2011
4.81
 462,230 4.80 4.90 4.80 99,930 99,540 0.0
15/03/2011
4.80
 434,260 4.76 4.85 4.74 82,140 151,790 -2.5

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