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

19.25
-0.10
(-0.52%)
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)
14/10/2010
4.41
 641,650 4.41 4.44 4.33 221,380 2,000 7.3
13/10/2010
4.33
 669,850 4.22 4.33 4.22 325,890 105,540 7.2
12/10/2010
4.32
 338,820 4.37 4.40 4.28 91,150 5,000 2.8
11/10/2010
4.44
 422,270 4.47 4.48 4.37 141,050 39,800 3.4
08/10/2010
4.37
 1,512,970 4.35 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 4.10 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 4.04 4.04 3.93 470,590 113,630 10.8
01/10/2010
4.02
 236,120 4.00 4.04 4.00 191,690 110,500 2.5
30/09/2010
4.03
 457,550 4.07 4.07 4.02 391,440 196,520 6.0
29/09/2010
4.06
 196,580 4.04 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 4.04 4.08 4.03 51,770 0 1.6
23/09/2010
4.06
 166,770 4.00 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 4.02 4.08 4.02 123,790 2,380 3.8
17/09/2010
4.07
 167,210 4.08 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 4.07 4.08 4.02 252,400 24,560 7.0
14/09/2010
4.04
 165,580 4.06 4.07 4.02 53,120 66,230 -0.4
13/09/2010
4.04
 347,270 4.02 4.04 3.91 295,360 140,000 4.7
10/09/2010
3.95
 416,670 4.08 4.08 3.95 174,530 30,000 4.4
09/09/2010
4.06
 406,820 4.15 4.15 4.04 241,530 103,320 4.3
08/09/2010
4.06
 381,150 3.86 4.06 3.86 286,830 24,780 7.9
07/09/2010
3.95
 545,230 3.99 4.08 3.95 107,210 294,610 -5.7
06/09/2010
4.08
 531,650 4.22 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 4.19 4.28 4.15 457,290 167,930 9.2
30/08/2010
4.20
 851,390 4.07 4.20 4.06 379,210 33,060 10.9
27/08/2010
4.00
 525,280 3.86 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 3.81 3.82 3.75 858,770 30,800 23.7
24/08/2010
3.75
 407,940 3.83 3.87 3.74 218,990 3,000 6.2
23/08/2010
3.89
 261,940 3.95 3.95 3.89 108,010 87,140 0.6
20/08/2010
3.94
 484,480 3.93 3.94 3.89 340,740 80,000 7.8
19/08/2010
3.91
 344,930 3.94 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 3.94 3.95 3.93 112,440 95,690 0.5
16/08/2010
3.95
 314,030 3.95 3.99 3.95 25,480 78,300 -1.6
13/08/2010
3.91
 597,730 3.83 3.91 3.79 334,160 189,820 4.2
12/08/2010
3.74
 547,340 3.78 3.79 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 3.91 3.95 3.86 4,010 40,200 -1.1
10/08/2010
3.82
 408,630 3.95 3.95 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 4.04 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 4.04 4.05 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 3.90 3.95 3.90 153,210 21,570 4.1
29/07/2010
3.88
 519,420 3.83 3.88 3.83 290,090 40,000 7.6
28/07/2010
3.82
 572,090 3.81 3.90 3.81 309,980 10,750 9.0
27/07/2010
3.78
 238,340 3.81 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 3.76 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 3.83 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
 176,760 3.91 3.95 3.85 7,200 21,030 -0.4
14/07/2010
3.90
 216,030 3.95 3.95 3.90 97,650 13,900 2.6
13/07/2010
3.91
 331,540 3.95 3.95 3.85 138,760 2,500 4.2
12/07/2010
3.83
 157,360 3.83 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 3.83 3.83 3.77 43,000 7,490 1.1
07/07/2010
3.77
 197,760 3.82 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 3.92 3.92 3.88 245,990 14,950 7.1
02/07/2010
3.88
 429,740 3.88 3.90 3.87 258,240 133,530 3.8
01/07/2010
3.90
 160,290 3.88 3.95 3.88 58,700 14,870 1.3
30/06/2010
4.01
 575,480 3.82 4.01 3.82 152,190 33,480 3.6
29/06/2010
3.95
 526,550 3.99 3.99 3.93 298,430 0 9.3
28/06/2010
3.95
 411,580 3.87 3.95 3.85 262,330 31,000 7.1
25/06/2010
3.82
 524,650 3.83 3.96 3.82 176,930 93,870 2.6
24/06/2010
3.93
 548,580 3.97 3.97 3.93 434,920 48,200 12.0
23/06/2010
3.95
 409,570 3.99 4.00 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 4.05 4.14 4.02 391,040 102,070 9.2
18/06/2010
3.95
 1,922,810 3.78 3.95 3.77 772,050 365,340 12.4
17/06/2010
3.77
 1,047,860 3.69 3.77 3.64 883,404 389,984 14.4
16/06/2010
3.63
 619,440 3.64 3.64 3.62 333,810 403,980 -2.0
15/06/2010
3.58
 365,860 3.62 3.63 3.58 152,180 237,290 -2.4
14/06/2010
3.60
 198,970 3.60 3.63 3.59 60,500 37,340 0.7
11/06/2010
3.60
 450,070 3.65 3.65 3.59 307,964 479,894 -4.9
10/06/2010
3.59
 526,420 3.59 3.59 3.57 95,030 406,190 -8.7
09/06/2010
3.58
 457,860 3.57 3.58 3.57 95,000 136,120 -1.2
08/06/2010
3.51
 695,650 3.44 3.55 3.44 75,070 605,490 -14.6
07/06/2010
3.54
 841,120 3.59 3.65 3.54 133,000 598,050 -13.1
04/06/2010
3.72
 247,250 3.69 3.73 3.69 93,010 130,790 -1.1
03/06/2010
3.72
 557,930 3.76 3.78 3.72 118,070 1,345,380 -35.7
02/06/2010
3.74
 224,590 3.69 3.74 3.69 81,640 134,310 -1.5
01/06/2010
3.74
 256,670 3.69 3.76 3.69 96,000 17,240 2.3
31/05/2010
3.72
 392,180 3.72 3.78 3.69 131,390 9,660 3.6
28/05/2010
3.81
 552,360 3.87 3.87 3.79 123,710 165,890 -1.3
27/05/2010
3.72
 412,380 3.69 3.72 3.63 110,380 118,890 -0.3
26/05/2010
3.69
 444,750 3.68 3.69 3.63 125,290 203,100 -2.3

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