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)
09/04/2009
4.28
 1,020,130 4.31 4.34 4.20 8,800 150,500 0
08/04/2009
4.31
 1,550,340 4.53 4.68 4.31 8,190 267,160 0
07/04/2009
4.53
 1,574,920 4.32 4.53 4.28 158,620 188,950 0
03/04/2009
4.32
 1,534,430 4.12 4.32 4.28 339,380 6,480 0
02/04/2009
4.12
 1,341,250 3.94 4.12 3.93 376,960 27,600 0
01/04/2009
3.94
 847,900 3.76 3.94 3.76 127,030 30,000 0
31/03/2009
3.76
 1,053,600 3.81 3.81 3.71 493,120 122,840 0
30/03/2009
3.81
 998,280 3.98 3.98 3.78 133,250 14,630 0
27/03/2009
3.98
 1,984,280 3.87 4.06 3.98 265,990 212,000 0
26/03/2009
3.87
 1,856,170 3.69 3.87 3.81 401,090 627,750 0
25/03/2009
3.69
 1,832,740 3.52 3.69 3.45 638,840 380,080 0
24/03/2009
3.52
 783,820 3.36 3.52 3.50 305,480 20,560 0
23/03/2009
3.36
 481,040 3.45 3.45 3.34 23,700 61,670 0
20/03/2009
3.45
 504,550 3.51 3.57 3.39 54,770 2,920 0
19/03/2009
3.51
 916,870 3.69 3.75 3.51 93,780 102,010 0
18/03/2009
3.69
 963,870 3.52 3.69 3.57 107,780 169,510 0
17/03/2009
3.52
 1,048,370 3.36 3.52 3.40 129,240 115,050 0
16/03/2009
3.36
 237,470 3.34 3.37 3.34 1,200 63,170 0
13/03/2009
3.34
 262,670 3.34 3.39 3.34 1,100 41,120 0
12/03/2009
3.34
 512,250 3.45 3.45 3.32 1,800 193,810 0
11/03/2009
3.45
 627,970 3.37 3.45 3.39 62,350 281,840 0
10/03/2009
3.37
 437,450 3.34 3.38 3.32 58,380 128,370 0
09/03/2009
3.34
 375,680 3.32 3.34 3.32 160,560 137,730 0
06/03/2009
3.32
 171,950 3.32 3.32 3.25 100 55,000 0
05/03/2009
3.32
 239,530 3.27 3.36 3.28 1,100 36,000 0
04/03/2009
3.27
 157,790 3.25 3.31 3.23 1,680 57,000 0
03/03/2009
3.25
 258,610 3.37 3.37 3.21 3,100 25,880 0
02/03/2009
3.37
 205,350 3.38 3.38 3.32 3,010 550 0
27/02/2009
3.38
 286,260 3.33 3.42 3.28 107,580 8,280 0
26/02/2009
3.33
 331,350 3.34 3.34 3.25 40,950 1,410 0
25/02/2009
3.34
 279,260 3.19 3.34 3.28 160 0 0
24/02/2009
3.19
 536,130 3.36 3.36 3.19 40,650 3,510 0
23/02/2009
3.36
 259,640 3.51 3.51 3.36 11,090 21,600 0
20/02/2009
3.51
 406,660 3.48 3.51 3.40 130,070 0 0
19/02/2009
3.48
 671,290 3.33 3.48 3.38 235,010 24,350 0
18/02/2009
3.33
 373,950 3.38 3.38 3.27 152,220 45,330 0
17/02/2009
3.38
 492,590 3.53 3.53 3.37 72,460 106,580 0
16/02/2009
3.53
 209,280 3.64 3.64 3.53 10,550 107,740 0
13/02/2009
3.64
 107,930 3.64 3.65 3.63 0 43,160 0
12/02/2009
3.64
 232,450 3.63 3.68 3.63 35,180 91,800 0
11/02/2009
3.63
 363,500 3.77 3.77 3.62 68,560 125,260 0
10/02/2009
3.77
 141,270 3.86 3.86 3.76 49,940 2,450 0
09/02/2009
3.86
 173,880 3.69 3.86 3.75 54,890 3,000 0
06/02/2009
3.69
 235,700 3.63 3.71 3.64 73,940 3,000 0
05/02/2009
3.63
 260,330 3.75 3.77 3.63 89,280 2,000 0
04/02/2009
3.75
 233,550 3.77 3.82 3.74 1,610 86,540 0
03/02/2009
3.77
 481,640 3.93 3.93 3.77 145,170 292,230 0
02/02/2009
3.93
 98,420 4.07 4.07 3.93 100 35,430 0
23/01/2009
4.07
 63,130 4.06 4.07 4.03 100 32,000 0
22/01/2009
4.06
 101,950 3.98 4.08 4.05 13,890 9,620 0
21/01/2009
3.98
 182,200 4.00 4.02 3.98 2,000 93,230 0
20/01/2009
4.00
 123,260 4.06 4.06 4.00 29,300 10,000 0
19/01/2009
4.06
 78,950 4.09 4.09 4.06 200 16,420 0
16/01/2009
4.09
 237,880 4.07 4.14 4.07 129,270 11,110 0
15/01/2009
4.07
 157,100 4.07 4.09 4.03 40,000 15,000 0
14/01/2009
4.07
 389,320 4.14 4.17 4.07 20,550 220,320 0
13/01/2009
4.14
 191,100 4.20 4.20 4.13 30,120 10,350 0
12/01/2009
4.20
 169,110 4.21 4.23 4.20 34,900 49,000 0
09/01/2009
4.21
 249,150 4.21 4.23 4.19 77,080 101,900 0
08/01/2009
4.21
 596,530 4.33 4.33 4.20 152,200 138,640 0
07/01/2009
4.33
 639,310 4.20 4.38 4.28 260,880 170,310 0
06/01/2009
4.20
 479,410 4.11 4.23 4.17 315,000 80,870 0
05/01/2009
4.11
 271,220 4.11 4.15 4.11 91,710 140,030 0
02/01/2009
4.11
 100,390 4.11 4.12 4.09 27,100 30,000 0
31/12/2008
4.11
 354,930 4.28 4.32 4.11 69,050 151,940 0
30/12/2008
4.28
 525,000 4.23 4.32 4.23 342,120 107,710 0
29/12/2008
4.23
 577,640 4.09 4.23 4.11 263,390 30,000 0
26/12/2008
4.09
 228,180 4.08 4.14 4.05 23,070 50,140 0
25/12/2008
4.08
 258,590 4.09 4.17 4.08 33,310 500 0
24/12/2008
4.09
 215,590 4.17 4.17 3.99 39,940 0 0
23/12/2008
4.17
 470,970 4.38 4.38 4.17 102,340 46,010 0
22/12/2008
4.38
 425,660 4.40 4.50 4.38 68,550 106,230 0
19/12/2008
4.40
 659,880 4.21 4.42 4.18 52,680 109,690 0
18/12/2008
4.21
 774,360 4.02 4.21 4.02 280,870 240,270 0
17/12/2008
4.02
 620,320 3.83 4.02 3.83 349,720 303,410 0
16/12/2008: Cổ tức tiền mặt tỉ lệ: 5%
16/12/2008
3.83
 338,930 4.03 4.05 3.83 132,600 5,160 0
15/12/2008
4.03
 430,780 3.86 4.03 3.88 86,800 50,890 0
12/12/2008
3.86
 468,640 3.68 3.86 3.75 95,460 220,000 0
11/12/2008
3.68
 276,990 3.68 3.72 3.64 101,100 146,860 0
10/12/2008
3.68
 286,560 3.82 3.82 3.67 66,000 60,960 0
09/12/2008
3.82
 519,210 3.82 3.86 3.81 200,440 333,140 0
08/12/2008
3.82
 381,840 4.02 4.02 3.82 70,170 112,100 0
05/12/2008
4.02
 234,420 4.13 4.13 4.01 43,200 28,580 0
04/12/2008
4.13
 431,140 4.12 4.20 4.11 129,610 267,670 0
03/12/2008
4.12
 273,540 4.12 4.20 4.09 41,660 180,670 0
02/12/2008
4.12
 208,600 4.25 4.25 4.07 43,990 83,810 0
01/12/2008
4.25
 236,140 4.36 4.37 4.22 7,590 70,000 0
28/11/2008
4.36
 815,300 4.16 4.36 4.28 131,200 578,570 0
27/11/2008
4.16
 490,650 4.27 4.28 4.16 3,200 209,070 0
26/11/2008
4.27
 243,560 4.39 4.41 4.27 9,230 13,090 0
25/11/2008
4.39
 316,760 4.36 4.45 4.39 5,540 152,070 0
24/11/2008
4.36
 312,670 4.36 4.49 4.35 800 30,210 0
21/11/2008
4.36
 1,176,960 4.37 4.39 4.20 564,640 720,780 0
20/11/2008
4.37
 440,110 4.57 4.57 4.37 60,530 144,100 0
19/11/2008
4.57
 427,010 4.67 4.69 4.56 54,670 333,510 0
18/11/2008
4.67
 335,100 4.81 4.81 4.67 23,900 169,250 0
17/11/2008
4.81
 120,310 4.94 4.94 4.81 350 0 0
14/11/2008
4.94
 312,370 4.81 5.03 4.87 2,560 64,550 0
13/11/2008
4.81
 414,140 4.79 4.96 4.60 6,890 25,000 0
12/11/2008
4.79
 723,550 5.03 5.03 4.79 90,560 435,730 0

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