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)
25/05/2010
3.63
 440,450 3.60 3.68 3.58 247,360 128,750 3.4
24/05/2010
3.58
 657,630 3.58 3.59 3.51 7,870 156,240 -4.2
21/05/2010
3.54
 1,056,150 3.55 3.64 3.54 104,520 69,710 1.0
20/05/2010
3.72
 310,630 3.48 3.72 3.48 8,860 27,000 -0.5
19/05/2010
3.55
 842,390 3.65 3.65 3.55 53,440 715,730 -18.7
18/05/2010
3.69
 640,310 3.78 3.78 3.69 97,920 405,930 -9.0
17/05/2010
3.78
 584,370 3.88 3.90 3.78 24,990 380,180 -10.6
14/05/2010
3.90
 342,470 3.93 3.97 3.90 19,700 141,110 -3.7
13/05/2010
3.93
 278,300 3.93 3.99 3.92 10,200 3,560 0.2
12/05/2010
3.93
 273,580 3.96 4.00 3.92 4,000 85,280 -2.5
11/05/2010
4.01
 298,740 4.01 4.02 3.96 16,360 150,560 -4.2
10/05/2010
3.96
 285,870 4.01 4.05 3.96 40,970 74,480 -1.0
07/05/2010
4.00
 692,290 4.05 4.07 3.95 37,980 225,450 -5.9
06/05/2010
4.11
 329,760 4.15 4.18 4.11 96,270 120,860 -0.8
05/05/2010
4.15
 392,590 4.14 4.20 4.14 42,020 144,970 -3.4
04/05/2010: Cổ tức tiền mặt tỉ lệ: 13%
04/05/2010
4.18
 582,370 4.20 4.20 4.18 239,500 21,950 7.2
29/04/2010
4.04
 520,680 4.04 4.06 4.04 37,810 10,940 0.9
28/04/2010
4.04
 384,550 4.06 4.06 4.02 83,530 0 2.8
27/04/2010
4.06
 441,220 4.01 4.06 4.00 279,150 49,400 7.6
26/04/2010
3.99
 348,720 4.04 4.07 3.99 84,400 55,310 1.0
22/04/2010
4.04
 550,470 3.98 4.07 3.96 142,270 78,350 2.1
21/04/2010
3.91
 192,320 3.87 3.91 3.87 1,800 6,880 -0.2
20/04/2010
3.87
 259,230 3.89 3.94 3.87 1,200 39,220 -1.2
19/04/2010
3.90
 335,160 3.98 3.99 3.90 3,100 121,000 -3.8
16/04/2010
3.95
 597,670 3.99 4.01 3.94 16,430 374,270 -11.6
15/04/2010
4.00
 487,480 4.02 4.02 3.95 184,390 250,000 -2.1
14/04/2010
3.94
 573,520 4.01 4.04 3.94 11,500 399,260 -12.5
13/04/2010
4.04
 456,240 4.09 4.09 4.04 430 337,380 -11.2
12/04/2010
4.09
 598,300 4.00 4.09 3.98 2,000 374,310 -12.2
09/04/2010
3.99
 697,950 4.02 4.02 3.98 19,210 325,380 -10.0
08/04/2010
4.02
 416,380 4.04 4.10 4.00 89,230 302,080 -7.0
07/04/2010
4.04
 348,830 4.10 4.10 4.01 26,660 266,450 -7.9
06/04/2010
4.10
 336,120 4.15 4.15 4.10 196,230 102,800 3.1
05/04/2010
4.11
 322,030 4.15 4.15 4.11 195,710 121,080 2.5
02/04/2010
4.07
 337,110 4.10 4.13 4.04 157,690 77,300 2.7
01/04/2010
4.10
 476,450 4.01 4.10 3.98 279,950 224,200 1.8
31/03/2010
3.96
 287,400 3.94 4.01 3.94 123,640 71,630 1.7
30/03/2010
3.94
 179,540 3.98 4.01 3.94 31,130 30,610 0.0
29/03/2010
4.01
 164,720 4.02 4.06 4.01 34,620 15,430 0.6
26/03/2010
4.01
 321,070 4.04 4.06 4.01 137,590 71,780 2.2
25/03/2010
4.01
 350,560 4.12 4.12 4.00 40,880 104,300 -2.1
24/03/2010
4.11
 363,160 4.05 4.12 4.05 53,420 100,000 -1.6
23/03/2010
4.05
 317,680 4.10 4.11 4.04 36,350 73,810 -1.2
22/03/2010
4.10
 207,070 4.13 4.15 4.10 33,180 50,870 -0.6
19/03/2010
4.15
 616,170 4.15 4.20 4.13 180,410 203,030 -0.8
18/03/2010
4.17
 299,020 4.16 4.17 4.10 43,520 65,000 -0.7
17/03/2010
4.12
 363,530 4.16 4.17 4.12 39,530 1,990 1.3
16/03/2010
4.16
 492,880 4.27 4.28 4.16 7,640 1,700 0.2
15/03/2010
4.28
 637,950 4.34 4.35 4.27 48,530 47,000 0.1
12/03/2010
4.28
 571,450 4.24 4.28 4.22 52,060 430 1.8
11/03/2010
4.24
 816,970 4.27 4.29 4.24 3,400 158,710 -5.4
10/03/2010
4.31
 1,108,710 4.23 4.31 4.22 301,590 184,710 4.1
09/03/2010
4.23
 1,008,220 4.18 4.31 4.18 70,340 165,050 -3.3
08/03/2010
4.18
 883,980 4.10 4.20 4.09 115,740 116,050 0.0
05/03/2010
4.06
 612,720 4.05 4.06 4.04 149,270 306,930 -5.2
04/03/2010
4.04
 902,800 4.06 4.09 4.01 259,810 238,290 0.7
03/03/2010
4.00
 485,090 4.00 4.02 3.96 51,380 200,000 -4.9
02/03/2010
3.98
 571,350 3.99 4.04 3.95 121,260 461,460 -11.1
01/03/2010
3.99
 819,100 3.99 4.06 3.98 155,710 458,190 -9.9
26/02/2010
3.93
 1,388,700 3.93 3.98 3.90 226,140 1,310,710 -34.8
25/02/2010
3.98
 752,730 3.99 4.04 3.98 65,150 485,100 -13.7
24/02/2010
4.00
 869,260 4.04 4.06 3.95 179,570 560,090 -12.5
23/02/2010
4.06
 448,360 4.24 4.24 4.06 168,150 76,080 3.1
22/02/2010
4.26
 509,010 4.28 4.28 4.23 172,440 289,540 -4.1
12/02/2010
4.21
 793,590 4.22 4.26 4.20 146,880 293,470 -5.1
11/02/2010
4.16
 705,600 4.12 4.16 4.06 239,280 422,050 -6.1
10/02/2010
4.10
 583,670 4.06 4.11 4.05 226,280 291,580 -2.2
09/02/2010
4.04
 299,640 4.05 4.09 3.99 73,000 104,580 -1.1
08/02/2010
4.05
 457,670 4.09 4.09 4.05 372,410 372,530 0.0
05/02/2010
4.10
 774,940 4.10 4.20 4.05 145,550 100,000 1.5
04/02/2010
4.05
 824,210 4.00 4.05 3.98 203,100 624,360 -14.0
03/02/2010
3.87
 376,650 3.85 3.90 3.84 90,400 246,740 -4.9
02/02/2010
3.83
 243,310 3.83 3.87 3.82 3,550 174,400 -5.4
01/02/2010
3.82
 181,550 3.82 3.83 3.80 37,760 80,000 -1.3
29/01/2010
3.82
 234,690 3.80 3.83 3.79 54,190 124,770 -2.2
28/01/2010
3.82
 322,340 3.82 3.94 3.80 70,300 80,000 -0.3
27/01/2010
3.82
 312,540 4.05 4.05 3.82 77,100 22,860 1.8
26/01/2010
4.00
 466,620 3.98 4.04 3.98 35,200 254,430 -7.2
25/01/2010
3.90
 249,360 3.91 3.93 3.90 59,860 102,970 -1.4
22/01/2010
3.91
 281,540 3.91 3.96 3.88 116,370 41,860 2.4
21/01/2010
3.91
 367,210 3.99 4.06 3.91 127,210 0 4.2
20/01/2010
4.05
 268,590 4.05 4.10 4.04 505,192 403,112 3.4
19/01/2010
4.05
 328,230 4.00 4.10 4.00 128,360 122,070 0.2
18/01/2010
4.00
 367,180 4.16 4.16 3.98 85,850 68,870 0.6
15/01/2010
4.17
 124,940 4.12 4.28 4.12 72,490 19,280 1.8
14/01/2010
4.22
 318,190 4.39 4.39 4.20 35,230 5,730 1.0
13/01/2010
4.20
 524,300 4.18 4.26 4.02 115,910 12,900 3.5
12/01/2010
4.18
 648,350 4.33 4.33 4.17 291,950 175,690 4.1
11/01/2010
4.28
 527,360 4.44 4.44 4.26 156,020 500 5.5
08/01/2010
4.37
 688,810 4.46 4.50 4.37 157,200 90,690 2.4
07/01/2010
4.42
 661,900 4.46 4.46 4.39 184,790 130,000 2.0
06/01/2010
4.43
 340,200 4.40 4.56 4.40 48,710 136,530 -3.1
05/01/2010
4.55
 1,153,070 4.57 4.57 4.50 170,380 329,430 -6.0
04/01/2010
4.37
 484,340 4.27 4.37 4.27 31,000 209,510 -6.3
31/12/2009
4.16
 643,070 4.37 4.40 4.16 250 22,530 0
30/12/2009
4.37
 1,115,230 4.22 4.37 4.13 7,570 460,000 0
29/12/2009
4.22
 362,090 4.34 4.34 4.21 9,010 129,390 0
28/12/2009
4.34
 242,950 4.42 4.42 4.26 53,150 29,000 0
25/12/2009
4.42
 477,650 4.35 4.44 4.35 7,210 38,000 0
24/12/2009
4.35
 477,320 4.40 4.40 4.23 95,920 168,570 0

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