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)
11/11/2008
5.03
 692,120 5.29 5.29 5.03 94,670 116,770 0
10/11/2008
5.29
 465,720 5.30 5.44 5.29 61,500 228,310 0
07/11/2008
5.30
 407,480 5.55 5.55 5.30 41,300 1,480 0
06/11/2008
5.55
 882,320 5.83 5.98 5.55 116,530 50,600 0
05/11/2008
5.83
 1,100,010 5.56 5.83 5.75 110,200 251,110 0
04/11/2008
5.56
 815,040 5.30 5.56 5.17 39,400 481,660 0
03/11/2008
5.30
 413,650 5.51 5.51 5.28 71,500 254,870 0
31/10/2008
5.51
 970,970 5.45 5.51 5.28 109,140 571,960 0
30/10/2008
5.45
 698,180 5.63 5.63 5.36 36,100 446,380 0
29/10/2008
5.63
 1,228,150 5.45 5.72 5.40 205,350 863,140 0
28/10/2008
5.45
 654,420 5.20 5.45 4.94 122,010 158,070 0
27/10/2008
5.20
 496,690 5.47 5.47 5.20 21,370 285,970 0
24/10/2008
5.47
 911,800 5.75 5.75 5.47 51,900 372,850 0
23/10/2008
5.75
 809,310 6.04 6.04 5.75 43,440 362,950 0
22/10/2008
6.04
 141,070 6.10 6.10 5.92 37,420 9,110 0
21/10/2008
6.10
 889,860 5.86 6.16 5.98 118,980 362,300 0
20/10/2008
5.86
 407,930 6.10 6.10 5.86 50,300 14,300 0
17/10/2008
6.10
 324,530 6.10 6.22 6.10 56,470 176,400 0
16/10/2008
6.10
 500,210 6.33 6.33 6.04 153,050 6,200 0
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

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