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

26.50
0.85
(3.31%)
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
(2026-03-30) 		-5.20 -16.86% 107,276,400 -1,117,279 106.4
25.65
30.85
26.50
2 tháng
(2026-03-02) 		-3.85 -13.05% 423,323,300 2,336,721 202.3
25.65
34
26.50
3 tháng
(2026-01-29) 		1.75 7.32% 559,970,100 8,903,021 365.2
23.90
34
26.50
6 tháng
(2025-10-31) 		1.65 6.88% 832,352,000 919,021 167.8
21.95
34
26.50
12 tháng
(2025-05-05) 		6.78 35.92% 1,389,736,700 -20,900,147 -305.2
18.46
34
26.50
24 tháng
(2024-05-09) 		7.87 44.28% 2,107,539,600 -18,936,044 -226.7
15.41
34
26.50
36 tháng
(2023-05-15) 		9.59 59.76% 2,801,213,800 -52,069,604 -1,350.1
14.89
34
26.50
60 tháng
(2021-05-25) 		18.36 251.81% 4,811,732,900 -43,200,493 -221.1
7.10
34
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2013
7.86
 417,310 7.82 7.88 7.82 247,410 332,740 -3.5
19/11/2013
7.82
 400,490 7.86 7.92 7.82 143,800 253,980 -4.5
18/11/2013
7.86
 154,690 7.86 7.90 7.86 9,010 40,560 -1.3
15/11/2013
7.86
 161,390 7.82 7.88 7.82 30,530 65,920 -1.5
14/11/2013
7.82
 135,440 7.80 7.84 7.80 5,150 61,880 -2.3
13/11/2013
7.80
 276,560 7.84 7.86 7.79 1,500 221,820 -9.1
12/11/2013
7.84
 289,820 7.90 7.90 7.84 33,000 205,600 -7.1
11/11/2013
7.90
 154,600 7.90 7.90 7.88 34,700 40,160 -0.2
08/11/2013
7.90
 110,580 7.92 7.92 7.88 37,910 26,200 0.5
07/11/2013
7.92
 251,530 7.94 7.98 7.92 104,080 115,740 -0.5
06/11/2013
7.94
 105,980 7.94 7.96 7.92 599,110 585,900 0.6
05/11/2013
7.94
 300,850 7.92 7.96 7.92 209,880 95,750 4.8
04/11/2013
7.92
 167,940 7.94 7.96 7.90 130,900 7,040 5.2
01/11/2013
7.94
 330,090 7.96 7.98 7.92 285,880 800 11.9
31/10/2013
7.96
 428,450 7.90 7.96 7.88 277,900 55,350 9.3
30/10/2013
7.90
 274,180 7.84 7.92 7.84 206,700 4,430 8.4
29/10/2013
7.84
 184,890 7.82 7.84 7.79 115,360 31,000 3.5
28/10/2013
7.82
 138,530 7.88 7.90 7.82 24,090 5,670 0.8
25/10/2013
7.88
 171,570 7.96 7.96 7.86 57,310 1,000 2.3
24/10/2013
7.96
 486,930 7.99 8.01 7.90 309,740 2,810 12.9
23/10/2013
7.99
 608,530 7.84 8.05 7.86 256,970 11,590 10.2
22/10/2013
7.84
 177,250 7.84 7.90 7.82 136,950 93,100 1.8
21/10/2013
7.84
 284,100 7.77 7.84 7.77 170,270 97,000 3.0
18/10/2013
7.77
 276,720 7.77 7.80 7.77 63,820 132,000 -2.8
17/10/2013
7.77
 168,290 7.77 7.80 7.75 0 100,000 -4.1
16/10/2013
7.77
 120,910 7.77 7.79 7.75 57,920 104,650 -1.9
15/10/2013
7.77
 132,780 7.77 7.79 7.73 0 10,400 -0.4
14/10/2013
7.77
 228,830 7.79 7.79 7.75 51,410 100,470 -2.0
11/10/2013
7.79
 298,820 7.77 7.82 7.79 99,040 22,520 3.1
10/10/2013
7.77
 336,050 7.82 7.82 7.75 59,000 17,930 1.7
09/10/2013
7.82
 266,790 7.82 7.86 7.80 117,460 1,000 4.8
08/10/2013
7.82
 270,480 7.86 7.86 7.80 29,300 11,010 0.8
07/10/2013
7.86
 283,730 7.79 7.86 7.80 96,630 32,000 2.7
04/10/2013
7.79
 264,130 7.77 7.80 7.71 51,800 17,750 1.4
03/10/2013
7.77
 244,510 7.82 7.82 7.77 47,160 63,520 -0.7
02/10/2013
7.82
 325,200 7.80 7.84 7.77 74,690 1,160 3.0
01/10/2013
7.80
 593,620 7.84 7.88 7.80 169,590 123,230 1.9
30/09/2013
7.84
 790,170 7.82 7.84 7.77 210,440 36,910 7.1
27/09/2013: Cổ tức tiền mặt tỉ lệ: 25%
27/09/2013
7.82
 702,420 7.75 7.92 7.79 128,890 127,480 0.1
26/09/2013
7.75
 555,940 7.77 7.77 7.71 93,050 7,200 3.7
25/09/2013
7.77
 668,910 7.77 7.80 7.75 114,040 97,000 0.7
24/09/2013
7.77
 680,190 7.69 7.78 7.69 105,420 235,180 -5.6
23/09/2013
7.69
 378,960 7.71 7.71 7.66 76,780 0 3.3
20/09/2013
7.71
 772,100 7.71 7.73 7.66 604,830 58,780 23.5
19/09/2013
7.71
 707,620 7.66 7.73 7.68 323,500 143,290 7.7
18/09/2013
7.66
 1,108,080 7.64 7.73 7.66 239,650 34,710 8.8
17/09/2013
7.64
 1,182,530 7.53 7.75 7.62 344,780 125,000 9.4
16/09/2013
7.53
 702,930 7.50 7.57 7.50 443,800 61,300 16.1
13/09/2013
7.50
 802,820 7.46 7.53 7.44 525,240 500 21.9
12/09/2013
7.46
 444,850 7.35 7.48 7.32 107,290 2,090 4.4
11/09/2013
7.35
 445,900 7.28 7.35 7.26 330,980 0 13.5
10/09/2013
7.28
 140,770 7.19 7.28 7.19 81,640 100 3.3
09/09/2013
7.19
 226,770 7.32 7.32 7.16 95,500 23,510 2.9
06/09/2013
7.32
 260,500 7.25 7.33 7.19 177,580 16,780 6.5
05/09/2013
7.25
 221,280 7.14 7.25 7.10 75,970 3,690 2.9
04/09/2013
7.14
 244,120 7.14 7.17 7.08 107,200 3,640 4.1
03/09/2013
7.14
 202,080 7.19 7.19 7.14 70,800 45,410 1.0
30/08/2013
7.19
 313,780 7.14 7.19 7.10 127,070 46,090 3.2
29/08/2013
7.14
 637,370 7.19 7.21 7.14 123,250 444,190 -12.8
28/08/2013
7.19
 864,830 7.26 7.26 7.12 307,740 232,160 3.0
27/08/2013
7.26
 210,760 7.32 7.32 7.25 110,130 104,240 0.2
26/08/2013
7.32
 639,300 7.32 7.32 7.21 205,120 280,490 -3.1
23/08/2013
7.32
 1,098,630 7.41 7.44 7.25 260,010 646,360 -15.8
22/08/2013
7.41
 771,600 7.51 7.51 7.37 360,910 182,210 7.4
21/08/2013
7.51
 630,150 7.51 7.53 7.42 203,080 4,910 8.3
20/08/2013
7.51
 744,930 7.55 7.60 7.48 221,850 218,630 0.1
19/08/2013
7.55
 964,020 7.51 7.66 7.48 169,170 353,520 -7.8
16/08/2013
7.51
 634,670 7.53 7.57 7.48 184,950 6,820 7.5
15/08/2013
7.53
 1,299,430 7.35 7.57 7.35 121,980 62,710 2.4
14/08/2013
7.35
 236,430 7.32 7.35 7.28 61,770 0 2.5
13/08/2013
7.32
 672,570 7.26 7.39 7.25 60,000 4,000 2.3
12/08/2013
7.26
 320,690 7.30 7.30 7.21 95,620 110,000 -0.6
09/08/2013
7.30
 446,250 7.32 7.35 7.28 82,280 140,020 -2.4
08/08/2013
7.32
 609,940 7.33 7.46 7.32 0 21,600 -0.9
07/08/2013
7.33
 813,300 7.33 7.41 7.28 123,190 231,460 -4.4
06/08/2013
7.33
 590,820 7.26 7.33 7.25 92,810 178,710 -3.5
05/08/2013
7.26
 698,190 7.17 7.30 7.17 145,910 291,640 -5.9
02/08/2013
7.17
 470,730 7.08 7.21 7.12 218,030 184,390 1.3
01/08/2013
7.08
 269,380 7.08 7.10 7.05 117,670 132,200 -0.6
31/07/2013
7.08
 240,750 7.10 7.12 7.03 112,000 72,560 1.6
30/07/2013
7.10
 290,940 7.03 7.10 6.99 98,520 100 3.9
29/07/2013
7.03
 362,650 7.14 7.17 6.98 78,800 13,000 2.6
26/07/2013
7.14
 492,290 7.14 7.16 7.03 118,890 41,930 3.0
25/07/2013
7.14
 594,150 7.17 7.19 7.14 196,140 113,500 3.3
24/07/2013
7.17
 1,021,500 7.25 7.26 7.16 139,500 289,990 -6.0
23/07/2013
7.25
 828,490 7.30 7.30 7.21 120,100 310,390 -7.7
22/07/2013
7.30
 848,750 7.37 7.39 7.23 25,960 115,000 -3.6
19/07/2013
7.37
 598,540 7.32 7.42 7.33 67,180 20,100 1.9
18/07/2013
7.32
 1,221,090 7.39 7.42 7.32 29,540 914,160 -36.3
17/07/2013
7.39
 1,201,560 7.19 7.44 7.16 53,290 657,390 -24.5
16/07/2013
7.19
 406,620 7.21 7.23 7.17 30,230 263,930 -9.4
15/07/2013
7.21
 498,350 7.26 7.32 7.21 61,100 357,660 -12.0
12/07/2013
7.26
 452,660 7.16 7.26 7.17 49,900 276,200 -9.1
11/07/2013
7.16
 308,510 7.17 7.21 7.14 73,620 238,120 -6.4
10/07/2013
7.17
 862,790 7.23 7.26 7.16 506,700 614,910 -4.3
09/07/2013
7.23
 201,540 7.21 7.25 7.17 99,690 13,000 3.5
08/07/2013
7.21
 493,100 7.25 7.26 7.16 336,410 236,400 4.0
05/07/2013
7.25
 381,380 7.25 7.28 7.23 123,300 237,800 -4.4
04/07/2013
7.25
 425,370 7.26 7.30 7.23 228,000 215,470 0.5
03/07/2013
7.26
 635,650 7.17 7.32 7.17 155,560 418,600 -10.6

Chính sách bảo mật | Điều khoản sử dụng |