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)
15/10/2008
6.33
 1,369,940 6.04 6.33 5.98 284,150 569,330 0
14/10/2008
6.04
 63,950 5.77 6.04 6.04 0 50,460 0
13/10/2008
5.77
 522,160 5.85 5.98 5.77 159,730 298,640 0
10/10/2008: Cổ tức tiền mặt tỉ lệ: 10%
10/10/2008
5.85
 966,710 6.16 6.16 5.85 219,510 822,940 0
09/10/2008
6.16
 450,870 5.99 6.27 5.99 77,350 30,150 0
08/10/2008
5.99
 1,009,540 6.04 6.04 5.75 381,060 514,090 0
07/10/2008
6.04
 1,540,590 6.33 6.33 6.04 752,120 671,460 0
06/10/2008
6.33
 841,230 6.62 6.62 6.33 189,340 179,600 0
03/10/2008
6.62
 258,770 6.79 6.79 6.56 88,150 80,640 0
02/10/2008
6.79
 570,100 6.68 6.91 6.56 165,170 222,040 0
01/10/2008
6.68
 776,070 6.91 6.96 6.62 64,560 201,240 0
30/09/2008
6.91
 22,050 7.25 7.25 6.91 15,200 0 0
29/09/2008
7.25
 1,531,940 6.96 7.25 6.79 1,060,790 30,740 0
26/09/2008
6.96
 1,068,290 6.85 7.14 6.85 566,810 2,710 0
25/09/2008
6.85
 910,350 6.56 6.85 6.68 626,620 11,390 0
24/09/2008
6.56
 482,270 6.73 6.73 6.56 266,230 137,970 0
23/09/2008
6.73
 2,065,620 6.62 6.91 6.39 1,168,590 126,100 0
22/09/2008
6.62
 40,530 6.33 6.62 6.62 0 1,260 0
19/09/2008
6.33
 506,680 6.04 6.33 6.33 255,450 371,070 0
18/09/2008
6.04
 1,300,800 6.33 6.33 6.04 825,430 448,580 0
17/09/2008
6.33
 1,407,240 6.56 6.56 6.27 626,240 560,870 0
16/09/2008
6.56
 457,930 6.85 6.85 6.56 10,690 210,490 0
15/09/2008
6.85
 730,080 6.56 6.85 6.62 29,100 201,020 0
12/09/2008
6.56
 1,231,110 6.91 6.91 6.56 150,590 253,880 0
11/09/2008
6.91
 791,640 7.02 7.02 6.91 276,300 82,910 0
10/09/2008
7.02
 712,850 7.02 7.19 6.91 186,690 306,680 0
09/09/2008
7.02
 520,710 6.91 7.19 6.91 130,430 47,570 0
08/09/2008
6.91
 910,240 7.14 7.14 6.79 161,400 270,810 0
05/09/2008
7.14
 645,630 7.48 7.48 7.14 87,700 164,420 0
04/09/2008
7.48
 845,920 7.60 7.60 7.25 75,940 26,480 0
03/09/2008
7.60
 1,118,450 7.48 7.77 7.60 85,870 234,690 0
29/08/2008
7.48
 2,830,010 7.25 7.48 6.91 1,508,860 836,480 0
28/08/2008
7.25
 923,100 7.60 7.60 7.25 106,480 265,050 0
27/08/2008
7.60
 2,118,480 7.77 7.94 7.60 568,000 449,520 0
26/08/2008
7.77
 2,056,940 7.77 8.06 7.71 574,940 552,060 0
25/08/2008
7.77
 1,863,690 7.42 7.77 7.48 127,640 22,110 0
22/08/2008
7.42
 1,224,240 7.65 7.71 7.42 222,580 63,400 0
21/08/2008
7.65
 2,073,370 7.31 7.65 7.37 502,140 247,280 0
20/08/2008
7.31
 2,213,810 7.42 7.54 7.19 355,680 102,670 0
19/08/2008
7.42
 2,845,520 7.71 7.71 7.37 842,520 31,100 0
18/08/2008
7.71
 2,392,530 7.37 7.71 7.42 718,070 153,100 0
15/08/2008
7.37
 231,400 7.19 7.37 7.37 76,670 1,800 0
14/08/2008
7.19
 1,640,590 7.02 7.19 7.02 90,090 7,300 0
13/08/2008
7.02
 1,669,870 7.02 7.14 6.85 354,420 178,190 0
12/08/2008
7.02
 3,180,140 6.85 7.02 6.91 639,810 250,000 0
11/08/2008
6.85
 1,642,950 6.68 6.85 6.79 36,900 24,000 0
08/08/2008
6.68
 1,334,250 6.50 6.68 6.50 640,590 4,920 0
07/08/2008
6.50
 1,980,150 6.50 6.68 6.50 919,370 61,400 0
06/08/2008
6.50
 856,490 6.33 6.50 6.50 464,240 17,000 0
05/08/2008
6.33
 838,520 6.50 6.50 6.33 255,310 48,790 0
04/08/2008
6.50
 589,540 6.68 6.68 6.50 146,500 7,300 0
01/08/2008
6.68
 1,563,470 6.62 6.79 6.62 412,360 2,100 0
31/07/2008
6.62
 2,077,390 6.45 6.62 6.39 257,980 7,530 0
30/07/2008
6.45
 2,898,600 6.33 6.50 6.22 951,140 7,400 0
29/07/2008
6.33
 35,360 6.16 6.33 6.33 0 0 0
28/07/2008
6.16
 412,220 5.99 6.16 6.16 0 3,640 0
25/07/2008
5.99
 1,249,960 6.10 6.16 5.93 385,640 66,190 0
24/07/2008
6.10
 4,694,090 6.27 6.45 6.10 919,450 144,040 0
23/07/2008
6.27
 317,640 6.45 6.45 6.27 301,400 19,900 0
22/07/2008
6.45
 169,680 6.62 6.62 6.45 210,000 0 0
21/07/2008
6.62
 488,970 6.79 6.79 6.62 357,920 123,400 0
18/07/2008
6.79
 4,523,280 6.96 7.14 6.79 1,827,730 535,560 0
17/07/2008
6.96
 739,010 6.79 6.96 6.96 187,290 32,590 0
16/07/2008
6.79
 3,128,060 6.62 6.79 6.62 966,080 88,470 0
15/07/2008
6.62
 65,550 6.45 6.62 6.62 8,500 0 0
14/07/2008
6.45
 206,790 6.27 6.45 6.45 57,900 100,500 0
11/07/2008
6.27
 192,780 6.10 6.27 6.27 45,500 2,200 0
10/07/2008
6.10
 335,630 5.93 6.10 6.10 189,900 3,630 0
09/07/2008
5.93
 1,831,960 5.75 5.93 5.81 791,430 212,200 0
08/07/2008
5.75
 1,849,480 5.64 5.75 5.54 595,560 33,350 0
07/07/2008
5.64
 2,684,390 5.51 5.67 5.51 1,440,060 221,830 0
04/07/2008
5.51
 203,170 5.36 5.51 5.51 7,810 6,500 0
03/07/2008
5.36
 57,220 5.21 5.36 5.36 17,890 200 0
02/07/2008
5.21
 164,770 5.06 5.21 5.21 19,000 9,000 0
01/07/2008
5.06
 50,980 4.93 5.06 5.06 0 4,100 0
30/06/2008
4.93
 113,990 4.79 4.93 4.93 20,100 16,370 0
27/06/2008
4.79
 855,020 4.65 4.79 4.63 214,340 1,970 0
26/06/2008
4.65
 2,300,550 4.52 4.65 4.52 813,650 102,000 0
25/06/2008
4.52
 86,480 4.40 4.52 4.52 36,680 0 0
24/06/2008
4.40
 39,740 4.27 4.40 4.40 0 0 0
23/06/2008
4.27
 107,670 4.15 4.27 4.27 0 0 0
20/06/2008
4.15
 688,760 4.28 4.28 4.15 228,310 5,000 0
19/06/2008
4.28
 935,160 4.41 4.41 4.28 589,600 1,000 0
18/06/2008
4.41
 2,813,320 4.41 4.49 4.33 1,200,420 7,500 0
17/06/2008
4.41
 30,130 4.33 4.41 4.41 19,000 2,000 0
16/06/2008
4.33
 51,750 4.25 4.33 4.33 10,540 0 0
13/06/2008
4.25
 309,190 4.17 4.25 4.25 129,630 100,000 0
12/06/2008
4.17
 520,940 4.09 4.17 4.09 56,000 12,000 0
11/06/2008
4.09
 1,899,000 4.13 4.21 4.05 321,050 565,660 0
10/06/2008
4.13
 65,750 4.21 4.21 4.13 650 0 0
09/06/2008
4.21
 9,110 4.29 4.29 4.21 550 0 0
06/06/2008
4.29
 25,330 4.37 4.37 4.29 9,520 0 0
05/06/2008
4.37
 17,660 4.45 4.45 4.37 9,000 0 0
04/06/2008
4.45
 12,210 4.53 4.53 4.45 5,800 0 0
03/06/2008
4.53
 12,780 4.63 4.63 4.53 6,500 0 0
02/06/2008
4.63
 20,860 4.72 4.72 4.63 7,600 0 0
30/05/2008
4.72
 65,020 4.81 4.81 4.72 82,740 0 0
29/05/2008
4.81
 0 4.81 4.81 4.81 0 0 0
28/05/2008
4.81
 0 4.81 4.81 4.81 0 0 0
27/05/2008
4.81
 0 4.81 4.81 4.81 0 0 0

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