Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/12/2009	4.40	929,170	4.22	4.40	4.10	150,040	417,890	0
22/12/2009	4.22	544,050	4.06	4.22	4.10	152,960	90,970	0
21/12/2009	4.06	317,330	3.88	4.06	4.04	27,540	159,130	0
18/12/2009	3.88	1,051,200	3.88	4.06	3.88	163,800	909,840	0
17/12/2009	3.88	807,830	4.07	4.07	3.88	100,680	442,550	0
16/12/2009	4.07	731,710	4.28	4.28	4.07	104,380	494,370	0
15/12/2009	4.28	379,470	4.22	4.28	4.18	157,660	284,690	0
14/12/2009	4.22	212,290	4.11	4.29	4.11	9,350	120,740	0
11/12/2009	4.11	299,250	4.10	4.13	4.05	169,050	19,200	0
10/12/2009	4.10	273,420	4.20	4.32	4.10	6,060	65,820	0
09/12/2009	4.20	639,300	4.20	4.20	4.10	131,900	372,200	0
08/12/2009	4.20	480,510	4.27	4.27	4.20	26,150	384,500	0
07/12/2009	4.27	326,260	4.26	4.29	4.23	29,420	294,200	0
04/12/2009	4.26	567,040	4.34	4.40	4.26	25,970	465,890	0
03/12/2009	4.34	533,790	4.44	4.44	4.22	130,110	211,520	0
02/12/2009	4.44	347,840	4.66	4.66	4.44	114,020	132,030	0
01/12/2009	4.66	637,100	4.65	4.71	4.65	252,220	360,850	0
30/11/2009	4.65	379,430	4.50	4.72	4.53	203,470	147,080	0
27/11/2009	4.50	367,020	4.38	4.59	4.17	97,650	1,740	0
26/11/2009	4.38	491,160	4.60	4.60	4.38	257,600	95,740	0
25/11/2009	4.60	490,230	4.83	4.83	4.60	132,010	13,200	0
24/11/2009	4.83	269,610	4.93	4.93	4.83	75,550	101,000	0
23/11/2009	4.93	249,680	4.97	4.98	4.93	370	30,990	0
20/11/2009	4.97	200,700	5.02	5.14	4.97	31,240	31,440	0
19/11/2009	5.02	238,650	4.99	5.02	4.98	6,500	38,390	0
18/11/2009	4.99	204,970	4.95	4.99	4.93	69,810	105,770	0
17/11/2009	4.95	345,000	4.98	5.02	4.95	24,720	2,050	0
16/11/2009	4.98	299,170	5.00	5.03	4.98	21,900	42,670	0
13/11/2009	5.00	359,120	5.04	5.04	4.95	47,090	185,410	0
12/11/2009	5.04	228,710	5.02	5.14	5.02	5,550	200	0
11/11/2009	5.02	610,800	4.91	5.02	4.92	260,410	10,000	0
10/11/2009	4.91	392,700	4.93	4.99	4.84	26,460	14,390	0
09/11/2009	4.93	467,640	4.99	5.04	4.89	90,010	0	0
06/11/2009	4.99	216,710	5.19	5.35	4.99	71,330	90	0
05/11/2009	5.19	294,810	4.95	5.19	4.97	65,200	83,950	0
04/11/2009	4.95	484,170	4.91	5.08	4.89	112,800	6,090	0
03/11/2009	4.91	473,860	5.16	5.20	4.91	81,320	60,020	0
02/11/2009	5.16	820,400	5.43	5.43	5.16	206,420	350,710	0
30/10/2009	5.43	617,590	5.43	5.60	5.42	6,320	281,150	0
29/10/2009	5.43	886,650	5.71	5.71	5.43	36,440	530,750	0
28/10/2009	5.71	193,960	5.72	5.77	5.70	36,870	44,980	0
27/10/2009	5.72	474,040	5.83	5.83	5.71	120,820	177,190	0
26/10/2009	5.83	363,990	5.87	5.90	5.82	122,760	21,650	0
23/10/2009	5.87	503,800	5.96	5.99	5.87	72,780	69,630	0
22/10/2009	5.96	747,100	5.92	6.06	5.90	143,360	108,540	0
21/10/2009	5.92	444,480	5.96	5.96	5.87	107,230	14,000	0
20/10/2009	5.96	531,970	5.92	5.99	5.93	122,390	51,200	0
19/10/2009	5.92	383,120	5.99	5.99	5.88	113,460	13,400	0
16/10/2009	5.99	597,370	6.10	6.10	5.99	107,930	45,920	0
15/10/2009	6.10	1,454,210	6.06	6.24	6.06	733,600	312,600	0
14/10/2009	6.06	722,180	5.92	6.06	5.88	354,930	63,980	0
13/10/2009	5.92	349,710	6.01	6.01	5.83	59,710	34,800	0
12/10/2009	6.01	840,180	5.92	6.06	5.91	584,900	109,640	0
09/10/2009	5.92	595,150	5.75	5.92	5.75	436,260	60,560	0
08/10/2009	5.75	379,270	5.69	5.79	5.69	286,150	115,480	0
07/10/2009	5.69	463,640	5.61	5.79	5.63	191,000	105,910	0
06/10/2009	5.61	566,190	5.61	5.66	5.59	86,150	188,250	0
05/10/2009	5.61	690,320	5.57	5.63	5.55	268,780	167,600	0
02/10/2009	5.57	820,370	5.76	5.76	5.50	66,210	276,510	0
01/10/2009	5.76	783,420	5.77	5.86	5.75	114,870	276,160	0
30/09/2009	5.77	498,950	5.87	5.87	5.77	226,890	360,090	0
29/09/2009	5.87	619,530	5.85	5.88	5.82	332,120	226,420	0
28/09/2009	5.85	766,800	5.90	5.99	5.81	101,000	292,900	0
25/09/2009	5.90	776,040	5.87	5.90	5.82	468,550	377,000	0
24/09/2009	5.87	552,270	5.93	5.93	5.82	104,790	279,470	0
23/09/2009	5.93	790,390	5.96	5.99	5.91	153,000	168,250	0
22/09/2009	5.96	487,370	5.98	5.98	5.91	136,920	112,110	0
21/09/2009	5.98	732,180	6.09	6.10	5.98	172,150	298,850	0
18/09/2009	6.09	1,166,590	5.82	6.09	5.81	885,310	75,850	0
17/09/2009	5.82	827,960	5.86	5.86	5.79	221,660	650,230	0
16/09/2009	5.86	1,120,160	5.87	5.92	5.86	301,590	523,040	0
15/09/2009	5.87	542,060	5.94	5.97	5.85	169,230	81,810	0
14/09/2009	5.94	709,150	5.92	5.99	5.90	134,970	98,940	0
11/09/2009	5.92	614,030	5.92	5.99	5.92	303,630	8,040	0
10/09/2009	5.92	627,860	5.83	5.92	5.83	284,140	39,470	0
09/09/2009	5.83	419,090	5.91	5.91	5.79	163,620	30,000	0
08/09/2009	5.91	687,060	5.65	5.93	5.69	52,900	315,560	0
07/09/2009	5.65	833,600	5.82	5.82	5.57	51,410	17,130	0
04/09/2009	5.82	876,270	5.94	5.98	5.82	109,890	279,240	0
03/09/2009	5.94	904,580	6.08	6.08	5.94	168,930	377,870	0
01/09/2009	6.08	1,288,010	6.12	6.12	6.06	236,460	520,660	0
31/08/2009	6.12	1,732,510	6.18	6.24	6.09	290,480	1,054,690	0
28/08/2009	6.18	785,550	6.12	6.18	6.08	212,370	213,880	0
27/08/2009	6.12	1,293,610	6.24	6.24	6.06	212,310	685,110	0
26/08/2009	6.24	1,151,890	6.42	6.42	6.18	347,900	115,330	0
25/08/2009	6.42	3,791,240	6.12	6.42	6.36	833,310	670,910	0
24/08/2009	6.12	1,189,030	5.87	6.12	5.93	297,260	107,250	0
21/08/2009	5.87	824,190	5.87	5.99	5.87	350,160	35,100	0
20/08/2009	5.87	430,330	5.87	5.88	5.85	253,530	23,500	0
19/08/2009	5.87	363,150	5.85	5.90	5.86	133,200	103,410	0
18/08/2009	5.85	398,330	5.87	5.90	5.79	117,600	118,050	0
17/08/2009	5.87	314,040	5.91	5.91	5.85	142,600	93,700	0
14/08/2009	5.91	521,660	5.91	5.92	5.88	249,750	77,900	0
13/08/2009	5.91	609,400	5.92	5.93	5.91	94,950	169,720	0
12/08/2009	5.92	655,290	5.96	5.97	5.92	212,970	250,750	0
11/08/2009	5.96	543,150	5.92	5.96	5.88	108,330	34,570	0
10/08/2009	5.92	646,090	5.87	5.93	5.87	268,280	1,000	0
07/08/2009	5.87	588,680	5.87	5.90	5.80	13,940	29,850	0
06/08/2009	5.87	732,490	5.86	5.96	5.86	337,270	1,670	0
05/08/2009: Cổ tức tiền mặt tỉ lệ: 7%
05/08/2009	5.86	602,830	5.79	5.87	5.75	129,340	12,300	0

Page:
<<
42
43
44
>>

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

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

THỐNG KÊ GIAO DỊCH