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)
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
15/06/2012
5.60
 1,026,070 5.38 5.60 5.42 949,520 429,280 18.0
14/06/2012
5.38
 159,140 5.44 5.44 5.38 166,080 132,310 1.1
13/06/2012
5.44
 337,550 5.39 5.47 5.38 210,510 48,380 5.5
12/06/2012
5.39
 250,980 5.44 5.46 5.39 29,520 33,990 -0.2
11/06/2012
5.44
 451,620 5.44 5.52 5.42 40,800 90,350 -1.7
08/06/2012
5.44
 756,460 5.52 5.60 5.44 74,760 99,910 -0.8
07/06/2012
5.52
 905,890 5.44 5.60 5.46 180,940 337,340 -5.4
06/06/2012
5.44
 373,460 5.34 5.44 5.33 46,640 18,650 0.9
05/06/2012
5.34
 598,350 5.18 5.34 5.14 12,000 302,970 -9.5
04/06/2012
5.18
 853,570 5.39 5.39 5.15 153,100 332,150 -5.9
01/06/2012
5.39
 333,980 5.39 5.47 5.38 140,550 34,710 3.6
31/05/2012
5.39
 700,610 5.55 5.55 5.39 166,080 70,210 3.3
30/05/2012
5.55
 498,960 5.54 5.62 5.55 295,920 230,850 2.3
29/05/2012
5.54
 395,860 5.54 5.55 5.49 229,540 69,740 5.5
28/05/2012
5.54
 556,370 5.62 5.76 5.46 47,450 4,700 1.5
25/05/2012
5.62
 957,110 5.36 5.62 5.44 178,000 154,040 0.8
24/05/2012
5.36
 604,320 5.39 5.44 5.23 212,150 152,000 2.0
23/05/2012
5.39
 824,900 5.52 5.54 5.38 292,530 86,670 7.0
22/05/2012
5.52
 1,007,690 5.47 5.73 5.44 317,830 11,300 10.7
21/05/2012
5.47
 614,530 5.22 5.47 5.26 106,630 151,150 -1.5
18/05/2012
5.22
 990,960 5.36 5.36 5.12 196,230 187,320 0.3
17/05/2012
5.36
 1,038,010 5.33 5.49 5.36 74,000 447,570 -12.6
16/05/2012: Cổ tức tiền mặt tỉ lệ: 25%
16/05/2012
5.33
 1,580,050 5.38 5.55 5.20 299,320 800,260 -16.7
15/05/2012
5.38
 1,281,440 5.51 5.56 5.32 373,110 876,710 -18.3
14/05/2012
5.51
 1,612,790 5.78 5.79 5.50 356,570 561,930 -7.5
11/05/2012
5.78
 1,369,220 5.82 5.85 5.75 346,500 495,300 -5.8
10/05/2012
5.82
 1,476,510 6.06 6.09 5.81 229,370 256,780 -1.1
09/05/2012
6.06
 866,660 6.08 6.14 5.99 96,450 239,720 -5.8
08/05/2012
6.08
 1,543,250 5.85 6.14 5.85 399,230 421,750 -0.7
07/05/2012
5.85
 1,103,050 5.59 5.85 5.79 118,110 199,560 -3.2
04/05/2012
5.59
 872,420 5.48 5.62 5.48 165,090 13,610 5.6
03/05/2012
5.48
 859,550 5.47 5.51 5.35 582,540 373,100 7.7
02/05/2012
5.47
 1,391,210 5.36 5.59 5.42 273,210 101,850 6.4
27/04/2012
5.36
 697,800 5.24 5.41 5.26 129,270 54,580 2.7
26/04/2012
5.24
 2,225,390 5.11 5.36 5.24 705,460 851,000 -5.2
25/04/2012
5.11
 1,067,770 4.89 5.12 4.94 1,008,300 848,090 5.4
24/04/2012
4.89
 949,080 4.86 4.89 4.81 290,180 593,360 -9.9
23/04/2012
4.86
 804,990 4.86 4.93 4.86 170,650 390,820 -7.3
20/04/2012
4.86
 1,079,260 4.84 4.93 4.83 307,210 293,190 0.4
19/04/2012
4.84
 920,950 5.03 5.03 4.83 231,940 57,290 5.7

Chính sách bảo mật | Điều khoản sử dụng |