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

23.60
0.30
(1.29%)
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
(2025-12-29) 		0.60 2.64% 129,872,700 2,363,300 53.6
22.25
25.85
23.60
2 tháng
(2025-12-01) 		0.20 0.87% 173,348,700 2,049,100 45.8
21.95
25.85
23.60
3 tháng
(2025-10-30) 		-0.70 -2.92% 271,642,500 -8,237,700 -203.5
21.95
25.85
23.60
6 tháng
(2025-08-01) 		-0.56 -2.33% 563,472,100 -29,121,000 -718.9
21.95
28.80
23.60
12 tháng
(2025-02-03) 		3.96 20.47% 1,006,581,000 -29,773,980 -670.2
15.41
28.80
23.60
24 tháng
(2024-02-15) 		5.47 30.67% 1,705,109,000 -30,395,425 -673.8
15.41
28.80
23.60
36 tháng
(2023-02-13) 		4.57 24.43% 2,338,155,800 -69,735,953 -2,023.4
14.89
28.80
23.60
60 tháng
(2021-02-23) 		16.68 252% 4,372,383,800 -42,660,414 -403.3
6.47
30.44
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/09/2012
6.15
 1,231,190 6.45 6.45 6.15 221,960 500,690 -10.7
07/09/2012
6.45
 707,940 6.34 6.45 6.34 239,770 161,100 3.1
06/09/2012
6.34
 688,880 6.56 6.56 6.34 208,620 123,550 3.4
05/09/2012
6.56
 1,057,680 6.51 6.69 6.40 503,060 87,350 17.0
04/09/2012
6.51
 676,140 6.40 6.59 6.42 57,560 102,120 -1.8
31/08/2012
6.40
 756,880 6.29 6.42 6.27 223,880 160,480 2.5
30/08/2012
6.29
 720,910 6.24 6.42 6.27 100,630 165,840 -2.6
29/08/2012
6.24
 829,890 5.95 6.24 6.13 350,020 34,680 12.2
28/08/2012
5.95
 545,230 5.94 6.02 5.76 99,850 79,240 0.8
27/08/2012
5.94
 820,030 6.24 6.24 5.94 145,950 135,690 0.4
24/08/2012
6.24
 923,800 5.95 6.24 5.73 181,040 69,350 4.3
23/08/2012
5.95
 1,473,180 6.26 6.26 5.95 454,680 30,450 15.7
22/08/2012
6.26
 1,623,330 6.16 6.32 6.11 467,980 79,470 15.2
21/08/2012
6.16
 2,038,740 6.43 6.43 6.11 772,570 282,200 18.8
20/08/2012
6.43
 574,720 6.39 6.48 6.39 216,950 5,760 8.5
17/08/2012
6.39
 1,129,410 6.29 6.55 6.27 293,320 73,860 8.8
16/08/2012
6.29
 1,030,430 6.18 6.35 6.18 22,960 63,600 -1.6
15/08/2012
6.18
 938,640 5.99 6.24 5.99 230,000 49,740 6.8
14/08/2012
5.99
 238,000 5.97 6.00 5.95 5,770 37,550 -1.2
13/08/2012
5.97
 190,380 5.97 6.02 5.92 92,200 10,060 3.1
10/08/2012
5.97
 406,770 6.02 6.03 5.97 87,900 84,930 0.0
09/08/2012
6.02
 521,480 6.00 6.03 6.00 148,710 43,180 4.0
08/08/2012
6.00
 382,200 5.95 6.03 5.95 46,880 34,330 0.5
07/08/2012
5.95
 517,630 6.00 6.05 5.92 155,240 69,390 3.2
06/08/2012
6.00
 517,520 5.87 6.08 5.89 137,800 107,950 1.1
03/08/2012
5.87
 461,890 5.81 5.95 5.82 102,800 1,700 3.7
02/08/2012
5.81
 125,500 5.82 5.86 5.79 26,250 2,500 0.9
01/08/2012
5.82
 144,780 5.84 5.84 5.76 37,450 32,180 0.2
31/07/2012
5.84
 331,580 5.82 5.90 5.82 162,790 126,700 1.3
30/07/2012
5.82
 228,840 5.87 5.92 5.82 58,090 41,500 0.6
27/07/2012
5.87
 652,930 5.81 6.02 5.82 279,040 82,530 7.3
26/07/2012
5.81
 258,590 5.79 5.92 5.74 11,240 56,540 -1.6
25/07/2012
5.79
 505,530 5.86 5.86 5.73 41,310 111,800 -2.6
24/07/2012
5.86
 697,220 5.95 5.95 5.82 302,500 149,540 5.6
23/07/2012
5.95
 700,130 5.76 6.05 5.89 13,610 52,520 -1.5
20/07/2012
5.76
 895,490 5.94 6.15 5.76 145,990 278,310 -4.8
19/07/2012
5.94
 1,253,170 5.66 5.94 5.71 138,900 106,240 1.2
18/07/2012
5.66
 460,120 5.60 5.71 5.57 7,590 40,750 -1.2
17/07/2012
5.60
 397,370 5.49 5.65 5.47 150,770 86,150 2.3
16/07/2012
5.49
 174,810 5.55 5.63 5.49 59,290 9,400 1.7
13/07/2012
5.55
 482,150 5.33 5.57 5.39 23,740 193,680 -5.8
12/07/2012
5.33
 86,530 5.36 5.42 5.30 2,150 30,000 -0.9
11/07/2012
5.36
 73,290 5.31 5.38 5.30 8,120 10,350 -0.1
10/07/2012
5.31
 184,620 5.36 5.38 5.31 8,430 115,520 -3.6
09/07/2012
5.36
 359,200 5.44 5.44 5.36 41,600 33,350 0.3
06/07/2012
5.44
 108,480 5.42 5.52 5.44 17,000 9,000 0.3
05/07/2012
5.42
 184,840 5.38 5.44 5.36 3,290 5,410 -0.1
04/07/2012
5.38
 114,440 5.38 5.44 5.38 11,790 0 0.4
03/07/2012
5.38
 201,700 5.41 5.46 5.36 21,090 520 0.7
02/07/2012
5.41
 126,460 5.49 5.52 5.41 14,800 24,240 -0.3
29/06/2012
5.49
 182,250 5.41 5.54 5.44 106,420 10,260 3.3
28/06/2012
5.41
 167,210 5.44 5.44 5.33 9,000 104,590 -3.2
27/06/2012
5.44
 311,560 5.44 5.54 5.44 233,410 87,410 5.0
26/06/2012
5.44
 391,720 5.49 5.52 5.42 307,070 50,680 8.7
25/06/2012
5.49
 358,480 5.52 5.60 5.47 167,380 113,070 1.9
22/06/2012
5.52
 530,350 5.50 5.62 5.47 388,610 85,130 10.5
21/06/2012
5.50
 131,610 5.52 5.57 5.50 39,970 16,470 0.8
20/06/2012
5.52
 188,140 5.50 5.57 5.50 104,880 48,500 1.9
19/06/2012
5.50
 362,910 5.57 5.57 5.47 847,900 789,290 2.0
18/06/2012
5.57
 554,150 5.60 5.68 5.57 308,300 0 10.8

Chính sách bảo mật | Điều khoản sử dụng |