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)
09/11/2010
4.51
 699,820 4.68 4.68 4.51 284,880 267,640 0.6
08/11/2010
4.68
 886,610 4.85 4.85 4.68 237,060 337,700 -3.7
05/11/2010
4.85
 962,280 4.77 4.85 4.80 286,030 385,460 -3.6
04/11/2010
4.77
 1,282,310 4.68 4.77 4.66 915,850 252,900 23.6
03/11/2010
4.68
 940,810 4.68 4.69 4.58 755,240 237,380 18.3
02/11/2010
4.68
 1,356,010 4.65 4.68 4.60 978,180 153,100 29.1
01/11/2010
4.65
 1,256,510 4.58 4.68 4.54 723,440 284,820 15.5
29/10/2010
4.58
 1,006,400 4.48 4.60 4.48 615,530 433,260 6.4
28/10/2010
4.48
 884,990 4.35 4.53 4.45 671,710 127,000 18.5
27/10/2010
4.35
 457,810 4.48 4.54 4.35 185,280 60,500 4.2
26/10/2010
4.48
 450,230 4.39 4.58 4.40 217,260 2,130 7.3
25/10/2010
4.39
 427,880 4.31 4.41 4.29 223,740 28,850 6.4
22/10/2010
4.31
 569,220 4.41 4.41 4.28 207,630 161,490 1.5
21/10/2010
4.41
 436,260 4.37 4.43 4.24 177,370 36,040 4.7
20/10/2010
4.37
 772,720 4.60 4.60 4.37 190,150 94,920 3.2
19/10/2010
4.60
 1,194,330 4.68 4.74 4.49 582,290 50,500 18.8
18/10/2010
4.68
 1,257,270 4.53 4.73 4.52 272,750 215,420 2.0
15/10/2010
4.53
 1,013,870 4.41 4.54 4.37 573,960 12,620 19.2
14/10/2010
4.41
 641,650 4.33 4.44 4.33 221,380 2,000 7.3
13/10/2010
4.33
 669,850 4.32 4.33 4.22 325,890 105,540 7.2
12/10/2010
4.32
 338,820 4.44 4.44 4.28 91,150 5,000 2.8
11/10/2010
4.44
 422,270 4.37 4.48 4.37 141,050 39,800 3.4
08/10/2010
4.37
 1,512,970 4.33 4.54 4.35 601,100 120,100 16.4
07/10/2010
4.33
 1,905,580 4.14 4.33 4.14 381,050 95,590 9.2
06/10/2010
4.14
 974,730 4.08 4.23 4.08 743,810 104,720 20.3
05/10/2010
4.08
 505,300 4.02 4.08 3.99 409,580 27,000 11.8
04/10/2010
4.02
 549,270 4.02 4.04 3.93 470,590 113,630 10.8
01/10/2010
4.02
 236,120 4.03 4.04 4.00 191,690 110,500 2.5
30/09/2010
4.03
 457,550 4.06 4.07 4.02 391,440 196,520 6.0
29/09/2010
4.06
 196,580 4.06 4.07 4.04 151,650 3,000 4.6
28/09/2010
4.06
 161,360 4.03 4.08 4.03 119,850 34,490 2.6
27/09/2010
4.03
 141,760 4.06 4.06 4.03 76,550 2,190 2.3
24/09/2010
4.06
 136,570 4.06 4.08 4.03 51,770 0 1.6
23/09/2010
4.06
 166,770 4.04 4.06 4.00 102,680 3,000 3.1
22/09/2010
4.04
 170,130 3.98 4.04 3.98 76,220 40,000 1.1
21/09/2010
3.98
 598,280 4.08 4.08 3.98 143,470 356,780 -6.5
20/09/2010
4.08
 207,540 4.07 4.08 4.02 123,790 2,380 3.8
17/09/2010
4.07
 167,210 4.06 4.08 4.04 77,930 18,440 1.8
16/09/2010
4.06
 239,920 4.08 4.08 4.06 192,940 8,000 5.7
15/09/2010
4.08
 344,090 4.04 4.08 4.02 252,400 24,560 7.0
14/09/2010
4.04
 165,580 4.04 4.07 4.02 53,120 66,230 -0.4
13/09/2010
4.04
 347,270 3.95 4.04 3.91 295,360 140,000 4.7
10/09/2010
3.95
 416,670 4.06 4.08 3.95 174,530 30,000 4.4
09/09/2010
4.06
 406,820 4.06 4.15 4.04 241,530 103,320 4.3
08/09/2010
4.06
 381,150 3.95 4.06 3.86 286,830 24,780 7.9
07/09/2010
3.95
 545,230 4.08 4.08 3.95 107,210 294,610 -5.7
06/09/2010
4.08
 531,650 4.20 4.22 4.08 133,030 79,200 1.7
01/09/2010
4.20
 572,200 4.20 4.22 4.12 275,690 34,470 7.7
31/08/2010
4.20
 833,500 4.20 4.28 4.15 457,290 167,930 9.2
30/08/2010
4.20
 851,390 4.00 4.20 4.06 379,210 33,060 10.9
27/08/2010
4.00
 525,280 3.89 4.06 3.85 332,210 5,000 9.9
26/08/2010
3.89
 623,720 3.77 3.89 3.77 359,960 59,190 8.8
25/08/2010
3.77
 1,050,850 3.75 3.82 3.75 858,770 30,800 23.7
24/08/2010
3.75
 407,940 3.89 3.89 3.74 218,990 3,000 6.2
23/08/2010
3.89
 261,940 3.94 3.95 3.89 108,010 87,140 0.6
20/08/2010
3.94
 484,480 3.91 3.94 3.89 340,740 80,000 7.8
19/08/2010
3.91
 344,930 3.91 3.95 3.90 204,090 60,570 4.3
18/08/2010
3.91
 286,800 3.95 3.97 3.91 151,220 53,120 2.9
17/08/2010
3.95
 298,270 3.95 3.95 3.93 112,440 95,690 0.5
16/08/2010
3.95
 314,030 3.91 3.99 3.95 25,480 78,300 -1.6
13/08/2010
3.91
 597,730 3.74 3.91 3.79 334,160 189,820 4.2
12/08/2010
3.74
 547,340 3.90 3.90 3.71 71,850 142,840 -2.0
11/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
11/08/2010
3.90
 224,290 3.82 3.95 3.86 4,010 40,200 -1.1
10/08/2010
3.82
 408,630 3.96 3.96 3.78 19,610 51,970 -1.0
09/08/2010
3.96
 426,410 4.04 4.05 3.95 52,230 70,000 -0.5
06/08/2010
4.04
 297,880 4.05 4.06 4.02 77,300 95,060 -0.6
05/08/2010
4.05
 434,560 4.04 4.11 4.02 243,700 54,250 6.0
04/08/2010
4.04
 320,800 4.07 4.07 3.96 71,370 91,300 -0.6
03/08/2010
4.07
 954,990 3.96 4.14 3.96 484,890 81,810 12.9
02/08/2010
3.96
 515,340 3.93 3.97 3.93 247,430 73,370 5.4
30/07/2010
3.93
 443,340 3.88 3.95 3.90 153,210 21,570 4.1
29/07/2010
3.88
 519,420 3.82 3.88 3.83 290,090 40,000 7.6
28/07/2010
3.82
 572,090 3.78 3.90 3.81 309,980 10,750 9.0
27/07/2010
3.78
 238,340 3.79 3.81 3.78 3,000 83,970 -2.4
26/07/2010
3.79
 164,430 3.78 3.81 3.77 142,720 37,320 3.1
23/07/2010
3.78
 149,170 3.77 3.82 3.77 1,690 3,210 0.0
22/07/2010
3.77
 197,030 3.79 3.81 3.76 11,500 70,490 -1.8
21/07/2010
3.79
 233,600 3.82 3.83 3.79 2,500 4,820 -0.1
20/07/2010
3.82
 152,800 3.85 3.85 3.82 15,000 82,000 -2.0
19/07/2010
3.85
 195,380 3.85 3.87 3.82 93,480 43,220 1.5
16/07/2010
3.85
 153,870 3.85 3.86 3.83 82,630 35,000 1.4
15/07/2010
3.85
 125,680 3.90 3.95 3.85 7,200 21,030 -0.4
14/07/2010
3.90
 216,030 3.91 3.95 3.90 97,650 13,900 2.6
13/07/2010
3.91
 331,540 3.83 3.95 3.85 138,760 2,500 4.2
12/07/2010
3.83
 157,360 3.77 3.83 3.78 2,200 3,160 0.0
09/07/2010
3.77
 260,300 3.77 3.79 3.77 27,260 12,780 0.4
08/07/2010
3.77
 306,900 3.77 3.83 3.77 43,000 7,490 1.1
07/07/2010
3.77
 197,760 3.79 3.83 3.77 5,610 28,700 -0.7
06/07/2010
3.79
 256,620 3.90 3.90 3.79 1,500 30,760 -0.9
05/07/2010
3.90
 321,390 3.88 3.92 3.88 245,990 14,950 7.1
02/07/2010
3.88
 429,740 3.90 3.90 3.87 258,240 133,530 3.8
01/07/2010
3.90
 160,290 4.01 4.01 3.88 58,700 14,870 1.3
30/06/2010
4.01
 575,480 3.95 4.01 3.82 152,190 33,480 3.6
29/06/2010
3.95
 526,550 3.95 3.99 3.93 298,430 0 9.3
28/06/2010
3.95
 411,580 3.82 3.95 3.85 262,330 31,000 7.1
25/06/2010
3.82
 524,650 3.93 3.96 3.82 176,930 93,870 2.6
24/06/2010
3.93
 548,580 3.95 3.97 3.93 434,920 48,200 12.0
23/06/2010
3.95
 409,570 4.06 4.06 3.95 203,670 0 6.3
22/06/2010
4.06
 689,840 4.05 4.06 4.00 530,660 40,180 15.5
21/06/2010
4.05
 1,427,610 3.95 4.14 4.02 391,040 102,070 9.2

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