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)
30/01/2013
7.85
 885,370 7.80 8.21 7.80 622,690 52,850 26.6
29/01/2013
7.80
 778,090 7.71 7.80 7.57 719,930 409,100 14.0
28/01/2013
7.71
 956,780 7.54 7.90 7.57 469,470 311,800 7.1
25/01/2013
7.54
 580,140 7.35 7.54 7.37 623,520 359,390 11.6
24/01/2013
7.35
 289,180 7.13 7.38 7.14 103,190 79,790 1.0
23/01/2013
7.13
 271,410 7.11 7.23 7.11 157,710 130,180 1.2
22/01/2013
7.11
 550,540 7.06 7.20 7.06 300,880 342,160 -1.7
21/01/2013
7.06
 394,330 7.20 7.28 7.04 204,550 193,060 0.5
18/01/2013
7.20
 812,560 7.37 7.45 7.20 295,620 480,490 -7.8
17/01/2013
7.37
 684,770 7.62 7.62 7.37 510,100 30,560 21.0
16/01/2013
7.62
 736,880 7.62 7.71 7.54 597,100 217,760 16.9
15/01/2013
7.62
 823,770 7.26 7.62 7.21 700,030 211,530 21.4
14/01/2013
7.26
 518,750 7.28 7.28 7.14 359,270 20,230 14.3
11/01/2013
7.28
 1,067,220 7.50 7.62 7.28 886,840 945,060 -2.4
10/01/2013
7.50
 924,730 7.26 7.50 7.02 659,810 288,240 16.0
09/01/2013
7.26
 1,687,150 7.02 7.32 6.94 1,250,300 339,280 38.2
08/01/2013
7.02
 1,069,580 6.90 7.09 6.90 753,070 413,670 14.0
07/01/2013
6.90
 1,067,610 6.60 6.90 6.54 780,300 181,410 23.7
04/01/2013
6.60
 422,070 6.42 6.60 6.42 179,470 31,990 5.6
03/01/2013
6.42
 1,246,410 6.25 6.42 6.27 711,710 85,270 23.3
02/01/2013
6.25
 514,640 6.13 6.27 6.15 63,930 2,650 2.2
28/12/2012
6.13
 531,690 6.12 6.15 6.08 602,620 465,280 4.9
27/12/2012
6.12
 433,030 6.15 6.17 6.12 264,770 3,000 9.4
26/12/2012
6.15
 322,160 6.15 6.15 6.12 222,740 0 8.0
25/12/2012
6.15
 495,230 6.05 6.15 6.05 370,400 68,500 10.8
24/12/2012
6.05
 158,900 6.03 6.10 6.01 437,330 371,760 2.3
21/12/2012
6.03
 1,394,830 6.10 6.10 5.95 1,064,200 56,740 35.4
20/12/2012
6.10
 583,120 6.12 6.13 6.07 552,870 53,030 17.8
19/12/2012
6.12
 432,800 6.07 6.17 6.08 344,820 157,650 6.7
18/12/2012
6.07
 609,590 6.08 6.19 6.07 434,180 157,640 9.9
17/12/2012
6.08
 734,150 5.81 6.08 5.95 284,500 24,870 9.1
14/12/2012
5.81
 236,670 5.84 5.93 5.81 75,460 170,170 -3.2
13/12/2012
5.84
 148,790 5.91 5.95 5.84 45,920 49,050 -0.1
12/12/2012
5.91
 140,640 5.91 5.96 5.86 50,380 4,080 1.6
11/12/2012
5.91
 287,060 5.83 5.91 5.83 201,360 84,000 4.0
10/12/2012
5.83
 89,120 5.79 5.84 5.77 39,270 340 1.3
07/12/2012
5.79
 123,160 5.83 5.83 5.77 79,170 65,250 0.5
06/12/2012
5.83
 91,310 5.84 5.86 5.81 72,590 22,250 1.7
05/12/2012
5.84
 148,730 5.74 5.89 5.79 87,870 2,000 2.9
04/12/2012
5.74
 238,130 5.79 5.79 5.72 85,640 183,530 -3.3
03/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2012
5.79
 262,070 5.77 5.91 5.76 175,910 173,670 0.1
30/11/2012
5.77
 146,150 5.81 5.82 5.77 600,830 634,160 -1.2
29/11/2012
5.81
 79,280 5.79 5.81 5.79 40,910 0 1.4
28/11/2012
5.79
 188,180 5.81 5.82 5.79 1,003,120 930,250 2.6
27/11/2012
5.81
 86,640 5.81 5.81 5.79 57,480 7,770 1.7
26/11/2012
5.81
 134,040 5.82 5.82 5.77 75,020 3,630 2.5
23/11/2012
5.82
 165,510 5.81 5.86 5.82 120,230 26,300 3.3
22/11/2012
5.81
 238,830 5.79 5.86 5.81 64,100 121,240 -2.0
21/11/2012
5.79
 109,610 5.81 5.84 5.79 56,300 48,830 0.3
20/11/2012
5.81
 136,520 5.77 5.81 5.77 46,870 123,000 -2.7
19/11/2012
5.77
 268,120 5.81 5.82 5.77 176,060 164,600 0.4
16/11/2012
5.81
 163,670 5.77 5.82 5.77 75,750 28,460 1.6
15/11/2012
5.77
 232,210 5.84 5.86 5.77 72,700 146,500 -2.6
14/11/2012
5.84
 195,250 5.86 5.89 5.82 55,570 0 2.0
13/11/2012
5.86
 190,330 5.91 5.92 5.86 77,240 3,520 2.6
12/11/2012
5.91
 133,580 5.84 5.92 5.84 43,060 11,670 1.1
09/11/2012
5.84
 201,550 5.86 5.87 5.81 54,070 129,500 -2.7
08/11/2012
5.86
 397,670 5.81 5.86 5.79 301,030 52,300 8.7
07/11/2012
5.81
 254,380 5.81 5.86 5.81 98,340 3,000 3.3
06/11/2012
5.81
 199,520 5.82 5.84 5.79 134,850 0 4.7
05/11/2012
5.82
 263,450 5.72 5.84 5.72 199,140 2,940 6.9
02/11/2012
5.72
 945,630 5.94 5.94 5.69 232,000 115,770 4.0
01/11/2012
5.94
 279,820 5.97 6.01 5.94 110,300 164,180 -1.9
31/10/2012
5.97
 189,370 5.94 5.97 5.94 87,000 760 3.1
30/10/2012
5.94
 176,370 5.96 5.97 5.94 82,000 40,980 1.5
29/10/2012
5.96
 153,300 5.96 5.97 5.94 120,100 4,320 4.1
26/10/2012
5.96
 311,480 5.97 5.99 5.96 152,500 19,570 4.8
25/10/2012
5.97
 261,140 5.97 5.99 5.94 134,700 8,200 4.5
24/10/2012
5.97
 381,610 5.97 6.01 5.97 128,080 167,300 -1.4
23/10/2012
5.97
 203,440 5.96 5.97 5.92 26,080 22,850 0.1
22/10/2012
5.96
 268,760 5.97 5.99 5.94 52,080 20 1.9
19/10/2012
5.97
 581,880 5.99 6.01 5.92 116,590 12,990 3.7
18/10/2012
5.99
 429,670 6.02 6.04 5.99 28,880 2,000 1.0
17/10/2012
6.02
 272,950 6.09 6.09 5.99 10,200 0 0.4
16/10/2012
6.09
 302,170 5.96 6.11 5.96 21,950 10,500 0.4
15/10/2012
5.96
 421,920 6.04 6.07 5.94 24,340 370 0.9
12/10/2012
6.04
 299,970 6.09 6.11 6.02 38,900 55,400 -0.6
11/10/2012
6.09
 972,110 6.16 6.21 6.07 301,370 0 11.1
10/10/2012
6.16
 1,126,740 6.06 6.21 6.02 206,100 3,000 7.5
09/10/2012
6.06
 717,040 6.07 6.12 6.02 84,700 86,090 -0.1
08/10/2012
6.07
 614,610 5.97 6.12 5.96 102,390 40,340 2.3
05/10/2012
5.97
 463,680 5.87 6.01 5.87 167,200 267,310 -3.5
04/10/2012
5.87
 417,050 5.96 5.96 5.87 24,030 173,460 -5.3
03/10/2012
5.96
 383,680 5.87 6.04 5.87 47,020 142,170 -3.4
02/10/2012
5.87
 996,620 5.94 5.99 5.86 171,650 507,300 -11.9
01/10/2012
5.94
 809,600 6.09 6.09 5.94 107,360 201,580 -3.3
28/09/2012
6.09
 399,680 6.12 6.12 6.07 22,110 137,980 -4.2
27/09/2012
6.12
 490,040 6.19 6.22 6.12 121,100 158,510 -1.4
26/09/2012
6.19
 459,410 6.17 6.27 6.19 157,710 26,090 4.9
25/09/2012
6.17
 344,260 6.14 6.19 6.14 114,750 27,580 3.2
24/09/2012
6.14
 408,030 6.16 6.19 6.07 206,250 48,530 5.8
21/09/2012
6.16
 1,139,060 6.09 6.21 6.11 637,490 804,810 -6.2
20/09/2012
6.09
 930,470 6.16 6.16 6.02 130,970 503,830 -13.6
19/09/2012
6.16
 897,410 6.14 6.21 6.09 67,520 297,960 -8.5
18/09/2012
6.14
 913,970 6.24 6.34 6.09 166,580 145,740 0.7
17/09/2012
6.24
 1,422,000 6.47 6.47 6.21 156,710 787,730 -23.8
14/09/2012
6.47
 1,209,980 6.52 6.66 6.47 344,270 692,550 -13.7
13/09/2012
6.52
 748,170 6.44 6.54 6.41 294,600 58,470 9.2
12/09/2012: Cổ tức tiền mặt tỉ lệ: 15%
12/09/2012
6.44
 428,960 6.27 6.52 6.32 76,230 41,350 1.4
11/09/2012
6.27
 848,910 6.15 6.31 6.08 69,870 11,300 2.3

Chính sách bảo mật | Điều khoản sử dụng |