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)
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
18/04/2012
5.03
 938,560 5.06 5.23 4.99 62,480 294,000 -7.9
17/04/2012
5.06
 1,617,000 4.83 5.06 4.84 218,060 413,950 -6.7
16/04/2012
4.83
 1,498,920 4.69 4.87 4.71 170,760 849,440 -22.0
13/04/2012
4.69
 1,148,140 4.69 4.74 4.65 493,870 302,800 6.0
12/04/2012
4.69
 1,203,020 4.60 4.78 4.62 255,190 221,340 1.1
11/04/2012
4.60
 1,077,170 4.51 4.66 4.57 253,990 380,050 -3.9
10/04/2012
4.51
 407,010 4.47 4.62 4.47 82,590 5,500 2.4
09/04/2012
4.47
 220,990 4.45 4.54 4.45 63,600 104,000 -1.2
06/04/2012
4.45
 578,650 4.47 4.51 4.45 124,180 237,800 -3.4
05/04/2012
4.47
 340,370 4.45 4.47 4.39 39,530 177,280 -4.1
04/04/2012
4.45
 305,500 4.53 4.57 4.45 238,840 131,260 3.2
03/04/2012
4.53
 616,210 4.35 4.54 4.35 348,900 212,510 4.1
30/03/2012
4.35
 973,890 4.48 4.48 4.35 330,420 229,880 3.0
29/03/2012
4.48
 338,400 4.53 4.57 4.47 215,880 122,230 2.8
28/03/2012
4.53
 332,950 4.48 4.54 4.38 128,460 3,000 3.8
27/03/2012
4.48
 736,660 4.71 4.74 4.48 202,490 17,460 5.8
26/03/2012
4.71
 1,187,710 4.50 4.72 4.50 644,890 186,340 14.3
23/03/2012
4.50
 591,280 4.48 4.51 4.47 447,110 163,150 8.6
22/03/2012
4.48
 492,010 4.54 4.54 4.47 135,980 133,430 0.1
21/03/2012
4.54
 935,790 4.45 4.59 4.47 456,640 355,320 3.1
20/03/2012
4.45
 671,390 4.36 4.47 4.36 418,190 154,050 7.9
19/03/2012
4.36
 1,056,400 4.30 4.39 4.26 516,760 361,640 4.5
16/03/2012
4.30
 1,464,170 4.53 4.69 4.30 576,750 982,990 -11.4
15/03/2012
4.53
 1,085,220 4.32 4.53 4.19 567,360 97,960 13.7
14/03/2012
4.32
 818,480 4.35 4.44 4.29 485,860 86,510 11.7
13/03/2012
4.35
 569,770 4.35 4.39 4.32 209,650 87,520 3.6
12/03/2012
4.35
 477,510 4.35 4.39 4.32 256,650 131,760 3.6
09/03/2012
4.35
 714,080 4.33 4.45 4.30 317,580 0 9.3
08/03/2012
4.33
 919,450 4.56 4.56 4.33 145,240 50,800 2.8
07/03/2012
4.56
 936,190 4.62 4.62 4.44 352,380 161,500 5.8
06/03/2012
4.62
 1,088,530 4.86 4.99 4.62 304,670 131,860 5.5
05/03/2012
4.86
 724,740 4.63 4.86 4.78 180,060 207,280 -0.9
02/03/2012
4.63
 616,570 4.63 4.71 4.59 123,630 24,700 3.1
01/03/2012
4.63
 477,910 4.62 4.63 4.56 269,410 128,540 4.4
29/02/2012
4.62
 589,620 4.57 4.62 4.51 206,190 376,280 -5.2
28/02/2012
4.57
 500,700 4.75 4.78 4.57 165,060 118,480 1.4
27/02/2012
4.75
 1,373,080 4.53 4.75 4.56 412,040 785,640 -11.8
24/02/2012
4.53
 759,510 4.51 4.56 4.48 451,310 390,890 1.8
23/02/2012
4.51
 627,690 4.47 4.53 4.41 325,820 113,400 6.4
22/02/2012
4.47
 411,470 4.38 4.51 4.36 122,710 5,000 3.5
21/02/2012
4.38
 471,280 4.47 4.54 4.38 249,260 108,510 4.2
20/02/2012
4.47
 567,020 4.30 4.47 4.35 174,170 5,000 5.0
17/02/2012
4.30
 249,590 4.27 4.32 4.27 70,270 66,950 0.1
16/02/2012
4.27
 280,210 4.27 4.32 4.24 234,050 65,630 4.8
15/02/2012
4.27
 374,160 4.32 4.36 4.26 225,920 7,800 6.3
14/02/2012
4.32
 369,100 4.30 4.36 4.27 95,310 16,960 2.3
13/02/2012
4.30
 414,930 4.24 4.39 4.23 87,640 21,160 1.9
10/02/2012
4.24
 682,740 4.17 4.33 4.13 264,190 2,000 7.4
09/02/2012
4.17
 412,550 4.20 4.24 4.14 230,520 10,030 6.2
08/02/2012
4.20
 430,080 4.13 4.23 4.11 108,300 8,840 2.8
07/02/2012
4.13
 438,490 4.11 4.17 4.04 111,330 20,000 2.5
06/02/2012
4.11
 171,500 4.17 4.20 4.08 39,170 50,850 -0.3
03/02/2012
4.17
 600,970 4.29 4.48 4.17 106,490 2,940 3.1
02/02/2012
4.29
 420,010 4.11 4.30 4.14 224,010 72,960 4.3
01/02/2012
4.11
 324,540 4.02 4.11 3.95 156,380 94,000 1.7
31/01/2012
4.02
 581,680 4.07 4.23 4.02 253,870 117,000 3.8
30/01/2012
4.07
 271,660 3.87 4.07 3.87 218,070 20,420 5.3
20/01/2012
3.87
 229,080 3.80 3.95 3.81 168,850 3,110 4.3
19/01/2012
3.80
 236,780 3.62 3.80 3.62 176,240 64,310 2.9
18/01/2012
3.62
 127,020 3.52 3.65 3.56 57,390 2,600 1.3

Chính sách bảo mật | Điều khoản sử dụng |