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)
18/06/2010
3.95
 1,922,810 3.77 3.95 3.77 772,050 365,340 12.4
17/06/2010
3.77
 1,047,860 3.63 3.77 3.64 883,404 389,984 14.4
16/06/2010
3.63
 619,440 3.58 3.64 3.62 333,810 403,980 -2.0
15/06/2010
3.58
 365,860 3.60 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 3.59 3.65 3.59 307,964 479,894 -4.9
10/06/2010
3.59
 526,420 3.58 3.59 3.57 95,030 406,190 -8.7
09/06/2010
3.58
 457,860 3.51 3.58 3.57 95,000 136,120 -1.2
08/06/2010
3.51
 695,650 3.54 3.55 3.44 75,070 605,490 -14.6
07/06/2010
3.54
 841,120 3.72 3.72 3.54 133,000 598,050 -13.1
04/06/2010
3.72
 247,250 3.72 3.73 3.69 93,010 130,790 -1.1
03/06/2010
3.72
 557,930 3.74 3.78 3.72 118,070 1,345,380 -35.7
02/06/2010
3.74
 224,590 3.74 3.74 3.69 81,640 134,310 -1.5
01/06/2010
3.74
 256,670 3.72 3.76 3.69 96,000 17,240 2.3
31/05/2010
3.72
 392,180 3.81 3.81 3.69 131,390 9,660 3.6
28/05/2010
3.81
 552,360 3.72 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 3.63 3.69 3.63 125,290 203,100 -2.3
25/05/2010
3.63
 440,450 3.58 3.68 3.58 247,360 128,750 3.4
24/05/2010
3.58
 657,630 3.54 3.59 3.51 7,870 156,240 -4.2
21/05/2010
3.54
 1,056,150 3.72 3.72 3.54 104,520 69,710 1.0
20/05/2010
3.72
 310,630 3.55 3.72 3.48 8,860 27,000 -0.5
19/05/2010
3.55
 842,390 3.69 3.69 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 3.90 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 4.01 4.01 3.92 4,000 85,280 -2.5
11/05/2010
4.01
 298,740 3.96 4.02 3.96 16,360 150,560 -4.2
10/05/2010
3.96
 285,870 4.00 4.05 3.96 40,970 74,480 -1.0
07/05/2010
4.00
 692,290 4.11 4.11 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 4.18 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 4.04 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 3.99 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 3.91 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 3.90 3.94 3.87 1,200 39,220 -1.2
19/04/2010
3.90
 335,160 3.95 3.99 3.90 3,100 121,000 -3.8
16/04/2010
3.95
 597,670 4.00 4.01 3.94 16,430 374,270 -11.6
15/04/2010
4.00
 487,480 3.94 4.02 3.95 184,390 250,000 -2.1
14/04/2010
3.94
 573,520 4.04 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 3.99 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 4.11 4.15 4.10 196,230 102,800 3.1
05/04/2010
4.11
 322,030 4.07 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 3.96 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 4.01 4.01 3.94 31,130 30,610 0.0
29/03/2010
4.01
 164,720 4.01 4.06 4.01 34,620 15,430 0.6
26/03/2010
4.01
 321,070 4.01 4.06 4.01 137,590 71,780 2.2
25/03/2010
4.01
 350,560 4.11 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 4.15 4.15 4.10 33,180 50,870 -0.6
19/03/2010
4.15
 616,170 4.17 4.20 4.13 180,410 203,030 -0.8
18/03/2010
4.17
 299,020 4.12 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 4.28 4.28 4.16 7,640 1,700 0.2
15/03/2010
4.28
 637,950 4.28 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 4.31 4.31 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 4.06 4.20 4.09 115,740 116,050 -0.0
05/03/2010
4.06
 612,720 4.04 4.06 4.04 149,270 306,930 -5.2
04/03/2010
4.04
 902,800 4.00 4.09 4.01 259,810 238,290 0.7
03/03/2010
4.00
 485,090 3.98 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 3.93 4.06 3.98 155,710 458,190 -9.9
26/02/2010
3.93
 1,388,700 3.98 3.98 3.90 226,140 1,310,710 -34.8
25/02/2010
3.98
 752,730 4.00 4.04 3.98 65,150 485,100 -13.7
24/02/2010
4.00
 869,260 4.06 4.06 3.95 179,570 560,090 -12.5
23/02/2010
4.06
 448,360 4.26 4.26 4.06 168,150 76,080 3.1
22/02/2010
4.26
 509,010 4.21 4.28 4.23 172,440 289,540 -4.1
12/02/2010
4.21
 793,590 4.16 4.26 4.20 146,880 293,470 -5.1
11/02/2010
4.16
 705,600 4.10 4.16 4.06 239,280 422,050 -6.1
10/02/2010
4.10
 583,670 4.04 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 4.10 4.10 4.05 372,410 372,530 0.0
05/02/2010
4.10
 774,940 4.05 4.20 4.05 145,550 100,000 1.5
04/02/2010
4.05
 824,210 3.87 4.05 3.98 203,100 624,360 -14.0
03/02/2010
3.87
 376,650 3.83 3.90 3.84 90,400 246,740 -4.9
02/02/2010
3.83
 243,310 3.82 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 3.82 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 4.00 4.05 3.82 77,100 22,860 1.8
26/01/2010
4.00
 466,620 3.90 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 4.05 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

Chính sách bảo mật | Điều khoản sử dụng |