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

23.20
-0.35
(-1.49%)
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
(2025-11-05) 		-1.35 -5.42% 91,439,100 -8,197,500 -198.6
23
24.90
23.20
2 tháng
(2025-10-06) 		-1.05 -4.27% 186,803,400 -15,449,200 -375.5
22.15
24.90
23.20
3 tháng
(2025-09-08) 		-2.95 -11.13% 259,530,600 -25,084,100 -622.6
22.15
27.50
23.20
6 tháng
(2025-06-09) 		4.84 25.90% 606,631,100 -25,442,380 -483.6
18.71
28.80
23.20
12 tháng
(2024-12-10) 		3.68 18.54% 903,405,200 -32,735,749 -749.6
15.41
28.80
23.20
24 tháng
(2023-12-18) 		6.35 36.91% 1,600,777,900 -36,033,125 -839.4
15.41
28.80
23.20
36 tháng
(2022-12-21) 		4.23 21.89% 2,225,179,300 -73,024,551 -2,128.8
14.89
28.80
23.20
60 tháng
(2020-12-31) 		16.60 238.80% 4,293,662,590 -46,283,014 -473.3
5.79
30.44
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2011
4.33
 71,590 4.35 4.36 4.32 100 37,650 -1.1
24/11/2011
4.35
 118,730 4.38 4.39 4.35 16,290 0 0.5
23/11/2011
4.38
 355,680 4.30 4.39 4.35 211,380 100,000 3.3
22/11/2011
4.30
 275,830 4.30 4.33 4.27 139,440 189,650 -1.5
21/11/2011
4.30
 157,160 4.33 4.35 4.30 159,250 63,590 2.8
18/11/2011
4.33
 122,800 4.33 4.33 4.27 60,960 25,500 1.0
17/11/2011
4.33
 297,740 4.33 4.36 4.32 214,360 267,260 -1.5
16/11/2011
4.33
 382,880 4.29 4.36 4.29 151,200 206,860 -1.6
15/11/2011
4.29
 425,880 4.36 4.44 4.29 219,520 157,410 1.8
14/11/2011
4.36
 352,580 4.45 4.45 4.35 213,010 152,470 1.8
11/11/2011
4.45
 381,470 4.53 4.56 4.41 189,260 144,280 1.4
10/11/2011
4.53
 222,380 4.56 4.56 4.48 115,000 0 3.5
09/11/2011
4.56
 69,490 4.57 4.60 4.53 143,390 100,000 1.3
08/11/2011
4.57
 280,700 4.51 4.65 4.45 96,650 139,860 -1.3
07/11/2011
4.51
 246,000 4.57 4.62 4.48 158,340 168,640 -0.3
04/11/2011
4.57
 243,930 4.62 4.65 4.57 40,260 3,020 1.2
03/11/2011
4.62
 322,570 4.62 4.68 4.54 71,040 99,300 -0.9
02/11/2011
4.62
 588,100 4.77 4.77 4.62 263,580 322,210 -1.8
01/11/2011
4.77
 255,340 4.78 4.80 4.77 145,050 163,980 -0.6
31/10/2011
4.78
 950,100 4.87 4.96 4.78 238,000 582,400 -11.2
28/10/2011
4.87
 903,830 4.78 4.89 4.77 180,540 217,210 -1.2
27/10/2011
4.78
 351,550 4.81 4.84 4.78 41,790 177,460 -4.4
26/10/2011
4.81
 358,550 4.77 4.81 4.77 128,460 30,760 3.1
25/10/2011
4.77
 170,870 4.78 4.78 4.77 228,380 342,170 -3.7
24/10/2011
4.78
 68,500 4.80 4.81 4.78 69,060 43,970 0.8
21/10/2011
4.80
 69,570 4.78 4.83 4.80 145,610 144,610 0.0
20/10/2011
4.78
 105,070 4.77 4.81 4.77 94,230 116,700 -0.7
19/10/2011
4.77
 149,430 4.81 4.83 4.77 28,830 76,760 -1.5
18/10/2011
4.81
 97,290 4.81 4.81 4.78 20,000 100,000 -2.6
17/10/2011
4.81
 125,500 4.92 4.92 4.80 333,090 321,000 0.4
14/10/2011
4.92
 248,920 4.81 4.92 4.81 171,700 106,960 2.1
13/10/2011
4.81
 128,110 4.78 4.81 4.77 14,150 500 0.4
12/10/2011
4.78
 168,530 4.81 4.81 4.77 51,650 9,000 1.4
11/10/2011
4.81
 117,810 4.80 4.83 4.80 41,190 46,170 -0.2
10/10/2011
4.80
 138,750 4.80 4.81 4.77 61,070 3,890 1.8
07/10/2011
4.80
 162,210 4.81 4.81 4.78 72,310 100,530 -0.9
06/10/2011
4.81
 472,380 4.81 4.83 4.78 206,650 412,560 -6.6
05/10/2011
4.81
 320,520 4.77 4.83 4.77 240,260 109,420 4.2
04/10/2011
4.77
 413,890 4.77 4.81 4.72 153,720 134,450 0.6
03/10/2011
4.77
 217,490 4.81 4.83 4.77 126,370 61,310 2.1
30/09/2011
4.81
 386,260 4.77 4.81 4.75 194,500 265,300 -2.3
29/09/2011
4.77
 694,620 4.81 4.81 4.72 404,240 623,400 -7.0
28/09/2011
4.81
 403,920 4.84 4.87 4.81 82,580 291,440 -6.8
27/09/2011
4.84
 347,010 4.83 4.90 4.80 99,980 68,700 1.0
26/09/2011
4.83
 736,450 4.92 4.92 4.80 201,870 540,010 -11.0
23/09/2011
4.92
 536,190 4.97 4.97 4.90 157,100 173,730 -0.6
22/09/2011
4.97
 759,770 4.94 4.99 4.92 269,570 526,200 -8.5
21/09/2011
4.94
 437,270 4.96 5.03 4.92 110,390 85,730 0.8
20/09/2011
4.96
 476,580 4.94 5.06 4.92 187,030 80,900 3.5
19/09/2011
4.94
 387,360 4.72 4.94 4.72 102,800 78,610 0.8
16/09/2011
4.72
 1,896,790 4.87 4.92 4.72 684,800 1,710,820 -32.8
15/09/2011
4.87
 1,176,240 5.00 5.00 4.81 291,870 946,800 -21.3
14/09/2011
5.00
 535,420 5.14 5.17 5.00 171,090 397,500 -7.6
13/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2011
5.14
 833,020 5.09 5.23 5.00 235,110 563,700 -11.3
12/09/2011
5.09
 555,300 5.18 5.18 5.06 262,340 101,670 5.7
09/09/2011
5.18
 786,450 5.12 5.30 5.11 298,780 53,460 8.8
08/09/2011
5.12
 518,530 4.89 5.12 4.99 124,570 54,770 2.5
07/09/2011
4.89
 524,300 4.76 4.89 4.78 169,650 224,320 -1.8
06/09/2011
4.76
 345,350 4.67 4.78 4.63 196,820 12,000 6.1
05/09/2011
4.67
 1,096,110 4.76 4.76 4.67 428,050 660,990 -7.6
01/09/2011
4.76
 699,690 4.73 4.80 4.73 170,000 314,950 -4.8
31/08/2011
4.73
 851,030 4.67 4.75 4.67 148,180 398,040 -8.2
30/08/2011
4.67
 789,530 4.60 4.78 4.65 46,250 346,640 -9.8
29/08/2011
4.60
 970,190 4.54 4.62 4.54 272,550 674,520 -12.8
26/08/2011
4.54
 380,870 4.54 4.57 4.54 275,200 322,430 -1.5
25/08/2011
4.54
 442,050 4.53 4.56 4.52 266,000 328,500 -2.0
24/08/2011
4.53
 752,170 4.62 4.66 4.53 373,810 452,530 -2.5
23/08/2011
4.62
 488,010 4.63 4.63 4.57 319,710 39,000 8.9
22/08/2011
4.63
 408,000 4.52 4.65 4.56 169,760 98,320 2.3
19/08/2011
4.52
 382,800 4.67 4.67 4.52 105,000 86,550 0.6
18/08/2011
4.67
 542,930 4.54 4.69 4.59 276,440 60,060 6.9
17/08/2011
4.54
 232,540 4.41 4.54 4.46 50,680 50,890 -0.0
16/08/2011
4.41
 144,080 4.31 4.44 4.33 32,380 18,630 0.4
15/08/2011
4.31
 240,060 4.23 4.33 4.27 49,200 12,240 1.1
12/08/2011
4.23
 382,990 4.21 4.27 4.21 222,100 423,340 -5.9
11/08/2011
4.21
 381,730 4.27 4.27 4.20 129,100 319,920 -5.6
10/08/2011
4.27
 997,290 4.27 4.40 4.27 233,510 853,240 -18.4
09/08/2011
4.27
 423,160 4.43 4.43 4.23 120,370 236,230 -3.4
08/08/2011
4.43
 504,050 4.50 4.50 4.43 233,630 436,710 -6.2
05/08/2011
4.50
 459,630 4.54 4.54 4.49 72,120 360,540 -9.0
04/08/2011
4.54
 610,300 4.49 4.63 4.49 37,270 475,680 -13.8
03/08/2011
4.49
 421,250 4.54 4.54 4.46 157,140 293,720 -4.2
02/08/2011
4.54
 484,020 4.63 4.63 4.54 173,870 395,000 -7.0
01/08/2011
4.63
 197,610 4.75 4.75 4.63 129,660 132,280 -0.1
29/07/2011
4.75
 344,300 4.63 4.75 4.59 201,490 159,890 1.4
28/07/2011
4.63
 309,920 4.63 4.67 4.62 136,100 128,200 0.2
27/07/2011
4.63
 269,520 4.52 4.63 4.53 80,320 84,370 -0.1
26/07/2011
4.52
 202,230 4.53 4.56 4.52 92,890 104,100 -0.3
25/07/2011
4.53
 269,360 4.63 4.63 4.53 100,000 255,900 -4.9
22/07/2011
4.63
 90,590 4.63 4.63 4.56 10,100 40,000 -1.0
21/07/2011
4.63
 106,320 4.70 4.70 4.63 31,500 20,000 0.4
20/07/2011
4.70
 175,190 4.56 4.70 4.53 135,990 22,520 3.6
19/07/2011
4.56
 52,590 4.54 4.56 4.53 10,060 0 0.3
18/07/2011
4.54
 19,603 4.53 4.54 4.50 93,000 13,610 2.5
15/07/2011
4.53
 114,870 4.59 4.59 4.52 43,810 94,260 -1.6
14/07/2011
4.59
 82,010 4.53 4.62 4.52 6,600 2,870 0.1
13/07/2011
4.53
 158,410 4.52 4.62 4.50 0 52,680 -1.6
12/07/2011
4.52
 12,566 4.52 4.53 4.49 209,500 186,830 0.7
11/07/2011
4.52
 70,710 4.52 4.53 4.52 22,230 28,060 -0.2
08/07/2011
4.52
 397,560 4.59 4.59 4.52 145,680 258,790 -3.5

Chính sách bảo mật | Điều khoản sử dụng |