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)
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
04/08/2009
5.79
 589,780 5.71 5.81 5.74 334,160 96,680 0
03/08/2009
5.71
 474,060 5.70 5.76 5.67 300,530 88,500 0
31/07/2009
5.70
 794,190 5.50 5.70 5.54 394,840 12,000 0
30/07/2009
5.50
 211,480 5.50 5.50 5.36 119,370 850 0
29/07/2009
5.50
 583,570 5.50 5.59 5.50 299,730 19,610 0
28/07/2009
5.50
 637,440 5.79 5.79 5.50 138,070 121,020 0
27/07/2009
5.79
 1,137,860 5.57 5.79 5.59 404,110 8,500 0
24/07/2009
5.57
 519,000 5.30 5.57 5.57 326,530 17,820 0
23/07/2009
5.30
 477,620 5.16 5.30 5.15 250,900 600 0
22/07/2009
5.16
 326,720 5.06 5.18 5.14 303,470 550 0
21/07/2009
5.06
 426,250 5.05 5.11 5.04 170,100 13,210 0
20/07/2009
5.05
 267,290 5.18 5.18 5.01 114,720 43,560 0
17/07/2009
5.18
 320,780 5.14 5.20 5.12 0 0 0
16/07/2009
5.14
 258,560 5.12 5.30 5.14 114,130 39,670 0
15/07/2009
5.12
 237,690 5.05 5.18 5.06 102,990 86,220 0
14/07/2009
5.05
 436,700 5.05 5.05 4.99 56,020 68,760 0
13/07/2009
5.05
 211,900 5.21 5.21 5.05 38,690 0 0
10/07/2009
5.21
 379,400 5.22 5.24 5.14 218,530 21,820 0
09/07/2009
5.22
 282,580 5.21 5.24 5.18 225,630 2,000 0
08/07/2009
5.21
 293,770 5.22 5.22 5.12 50,500 91,900 0
07/07/2009
5.22
 326,220 5.32 5.33 5.18 90,170 11,880 0
06/07/2009
5.32
 448,160 5.06 5.32 5.11 65,590 2,500 0
03/07/2009
5.06
 483,030 5.05 5.09 4.93 10,020 0 0
02/07/2009
5.05
 642,560 4.88 5.10 4.88 179,500 297,300 0
01/07/2009
4.88
 1,001,490 5.11 5.11 4.88 367,190 309,100 0
30/06/2009
5.11
 850,140 5.32 5.32 5.09 472,750 57,130 0
29/06/2009
5.32
 560,000 5.48 5.48 5.32 245,500 90,000 0
26/06/2009
5.48
 528,680 5.30 5.48 5.30 315,000 0 0
25/06/2009
5.30
 1,084,930 5.26 5.51 5.06 469,760 1,150 0
24/06/2009
5.26
 363,410 5.01 5.26 5.24 31,980 65,470 0
23/06/2009
5.01
 1,688,300 5.27 5.27 5.01 570,100 794,630 0
22/06/2009
5.27
 858,250 5.53 5.53 5.27 248,200 70,980 0
19/06/2009
5.53
 553,220 5.57 5.59 5.44 224,930 9,740 0
18/06/2009
5.57
 685,390 5.46 5.67 5.48 125,370 115,250 0
17/06/2009
5.46
 1,028,950 5.21 5.46 4.98 136,690 105,430 0
16/06/2009
5.21
 1,245,450 5.47 5.47 5.21 421,910 256,330 0
15/06/2009
5.47
 1,260,310 5.75 5.75 5.47 328,850 47,170 0
12/06/2009
5.75
 1,358,240 5.91 5.98 5.75 50,590 261,300 0
11/06/2009
5.91
 1,422,930 5.85 6.03 5.85 36,200 449,150 0
10/06/2009
5.85
 1,037,040 6.15 6.15 5.85 169,500 128,290 0
09/06/2009
6.15
 2,745,690 5.97 6.21 5.97 728,380 1,182,570 0
08/06/2009
5.97
 317,180 5.69 5.97 5.97 0 53,320 0
05/06/2009
5.69
 1,790,030 5.42 5.69 5.63 92,360 118,100 0
04/06/2009
5.42
 1,214,190 5.40 5.48 5.39 240,170 85,040 0
03/06/2009
5.40
 882,480 5.48 5.48 5.39 202,610 11,950 0
02/06/2009
5.48
 1,771,140 5.33 5.59 5.48 143,500 61,910 0
01/06/2009
5.33
 934,220 5.09 5.33 5.16 283,880 15,000 0
29/05/2009
5.09
 658,440 5.06 5.10 5.01 47,240 1,270 0
28/05/2009
5.06
 402,460 5.22 5.22 5.05 41,360 24,930 0
27/05/2009
5.22
 748,970 5.26 5.28 5.16 20,230 3,800 0
26/05/2009
5.26
 1,022,380 5.24 5.29 5.16 191,900 106,600 0
25/05/2009
5.24
 1,096,100 5.00 5.24 5.00 16,940 131,990 0
22/05/2009
5.00
 1,228,110 5.24 5.24 4.99 248,010 70,500 0
21/05/2009
5.24
 902,740 5.42 5.42 5.24 79,110 41,280 0
20/05/2009
5.42
 886,180 5.42 5.48 5.36 235,610 51,500 0
19/05/2009
5.42
 1,403,920 5.24 5.47 5.35 381,250 16,500 0
18/05/2009
5.24
 1,154,920 5.32 5.42 5.24 164,400 119,170 0
15/05/2009
5.32
 1,669,360 5.06 5.32 5.06 268,420 1,600 0
14/05/2009
5.06
 874,540 5.06 5.06 4.94 317,640 18,040 0
13/05/2009
5.06
 1,696,650 5.29 5.30 5.04 171,540 45,290 0
12/05/2009
5.29
 850,540 5.24 5.30 5.12 46,990 1,000 0
11/05/2009
5.24
 1,165,960 5.18 5.36 5.18 519,420 900 0
08/05/2009
5.18
 1,206,320 5.09 5.30 5.10 0 0 0
07/05/2009
5.09
 1,649,810 4.85 5.09 4.99 138,260 9,400 0
06/05/2009
4.85
 2,592,000 4.85 5.06 4.70 680,500 13,300 0
05/05/2009
4.85
 562,890 4.62 4.85 4.85 145,090 1,900 0
04/05/2009
4.62
 136,430 4.40 4.62 4.62 17,740 2,100 0
29/04/2009
4.40
 537,560 4.33 4.40 4.32 33,100 0 0
28/04/2009
4.33
 374,610 4.30 4.34 4.28 90,000 118,000 0
27/04/2009
4.30
 488,050 4.30 4.39 4.28 249,680 0 0
24/04/2009
4.30
 473,820 4.40 4.40 4.22 70,860 42,460 0
23/04/2009
4.40
 230,950 4.46 4.52 4.40 15,200 11,000 0
22/04/2009
4.46
 713,070 4.26 4.46 4.34 12,080 15,720 0
21/04/2009
4.26
 1,612,960 4.33 4.33 4.12 210,200 248,300 0
20/04/2009
4.33
 502,990 4.54 4.54 4.33 115,660 92,890 0
17/04/2009
4.54
 957,380 4.76 4.76 4.53 167,820 94,210 0
16/04/2009
4.76
 1,432,760 4.70 4.85 4.65 219,020 36,850 0
15/04/2009
4.70
 1,647,510 4.94 4.94 4.70 350,230 2,700 0
14/04/2009: Cổ tức tiền mặt tỉ lệ: 5%
14/04/2009
4.94
 2,688,060 4.71 4.94 4.70 793,120 244,070 0
13/04/2009
4.71
 787,250 4.50 4.71 4.70 147,730 120 0
10/04/2009
4.50
 678,730 4.28 4.50 4.50 115,030 650 0

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