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)
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
07/07/2011
4.59
 23,730 4.62 4.62 4.57 2,000 17,460 -0.5
06/07/2011
4.62
 163,040 4.63 4.69 4.57 106,500 99,500 0.2
05/07/2011
4.63
 152,210 4.54 4.67 4.56 40,400 47,500 -0.2
04/07/2011
4.54
 133,900 4.56 4.56 4.52 22,500 41,530 -0.6
01/07/2011
4.56
 90,410 4.70 4.70 4.56 13,090 16,700 -0.1
30/06/2011
4.70
 128,260 4.73 4.78 4.65 94,360 21,930 2.4
29/06/2011
4.73
 274,050 4.56 4.75 4.57 220,250 109,510 3.6
28/06/2011
4.56
 302,550 4.56 4.56 4.53 108,770 215,670 -3.4
27/06/2011
4.56
 383,990 4.65 4.65 4.56 48,160 355,740 -9.8
24/06/2011
4.65
 208,000 4.67 4.73 4.65 143,600 185,620 -1.3
23/06/2011
4.67
 224,530 4.73 4.73 4.65 92,490 71,740 0.7
22/06/2011
4.73
 261,280 4.75 4.82 4.72 62,760 39,110 0.8
21/06/2011
4.75
 119,850 4.53 4.75 4.54 54,600 18,580 1.2
20/06/2011
4.53
 138,900 4.63 4.63 4.53 5,000 19,500 -0.5
17/06/2011
4.63
 990,960 4.83 4.83 4.60 461,580 925,850 -14.9
16/06/2011
4.83
 348,580 4.63 4.83 4.60 121,780 312,430 -6.2
15/06/2011
4.63
 411,680 4.76 4.76 4.63 190,420 271,580 -2.6
14/06/2011
4.76
 333,360 4.82 4.92 4.76 97,790 261,190 -5.5
13/06/2011
4.82
 234,940 4.86 4.86 4.79 50,000 164,270 -3.8
10/06/2011
4.86
 324,970 4.91 4.96 4.86 50,350 240,750 -6.5
09/06/2011
4.91
 401,030 4.91 4.93 4.78 130,000 283,710 -5.2
08/06/2011
4.91
 431,440 5.08 5.08 4.85 242,280 245,640 -0.1
07/06/2011
5.08
 325,330 4.89 5.09 4.95 184,080 2,670 6.3
06/06/2011
4.89
 331,030 4.89 4.89 4.66 157,000 104,700 1.7
03/06/2011
4.89
 601,370 4.98 4.99 4.73 376,900 104,370 9.2
02/06/2011
4.98
 450,360 4.82 5.04 4.83 155,000 206,440 -1.8
01/06/2011
4.82
 427,440 4.60 4.82 4.49 275,080 102,870 5.7
31/05/2011
4.60
 272,240 4.38 4.60 4.34 169,500 36,870 4.1
30/05/2011
4.38
 262,400 4.53 4.67 4.38 144,880 66,110 2.5
27/05/2011
4.53
 350,450 4.33 4.53 4.41 167,570 61,210 3.3
26/05/2011
4.33
 613,700 4.12 4.33 3.92 154,890 402,730 -7.0
25/05/2011
4.12
 417,560 4.33 4.33 4.12 254,920 295,490 -1.2
24/05/2011
4.33
 606,270 4.54 4.54 4.33 186,560 294,200 -3.2
23/05/2011
4.54
 697,710 4.75 4.75 4.52 239,500 300,430 -1.9
20/05/2011
4.75
 472,620 4.99 4.99 4.75 51,390 223,630 -5.8
19/05/2011
4.99
 195,800 5.02 5.06 4.99 96,120 44,240 1.8
18/05/2011
5.02
 247,820 5.12 5.12 5.02 70,020 118,260 -1.7
17/05/2011
5.12
 214,150 5.21 5.21 5.09 97,020 30,860 2.4
16/05/2011
5.21
 157,040 5.24 5.24 5.18 94,220 84,360 0.4
13/05/2011
5.24
 275,510 5.21 5.27 5.18 168,810 77,350 3.3
12/05/2011
5.21
 250,400 5.21 5.27 5.21 166,840 56,890 4.0
11/05/2011
5.21
 163,110 5.24 5.33 5.21 121,220 54,500 2.4
10/05/2011
5.24
 276,920 5.17 5.25 5.17 158,730 5,000 5.5
09/05/2011
5.17
 129,660 5.14 5.18 5.14 83,820 43,940 1.4
06/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
06/05/2011
5.14
 260,150 5.06 5.20 5.12 113,140 89,100 0.9
05/05/2011
5.06
 232,050 5.09 5.09 5.02 135,120 100,000 1.3
04/05/2011
5.09
 362,260 5.01 5.11 5.01 228,220 248,610 -0.7
29/04/2011
5.01
 274,740 4.91 5.05 4.97 84,740 188,170 -3.7
28/04/2011
4.91
 186,480 4.91 4.97 4.91 74,920 136,890 -2.2
27/04/2011
4.91
 248,100 4.95 4.98 4.91 170,990 157,860 0.4
26/04/2011
4.95
 166,750 5.04 5.05 4.94 135,030 89,830 1.6
25/04/2011
5.04
 219,380 4.97 5.06 4.99 81,240 92,730 -0.4
22/04/2011
4.97
 145,740 4.98 4.98 4.91 37,860 4,770 1.2
21/04/2011
4.98
 254,390 5.02 5.08 4.97 204,240 106,600 3.5
20/04/2011
5.02
 193,090 4.95 5.04 4.95 226,280 176,970 1.7
19/04/2011
4.95
 144,350 4.95 5.05 4.95 115,030 40,640 2.6
18/04/2011
4.95
 25,018 5.08 5.09 4.95 114,570 9,580 3.7
15/04/2011
5.08
 474,210 5.08 5.18 5.08 374,610 125,560 9.1
14/04/2011
5.08
 155,540 5.04 5.09 5.04 129,140 3,690 4.5
13/04/2011
5.04
 214,150 5.15 5.15 5.02 107,400 120,840 -0.5
08/04/2011
5.15
 298,690 5.14 5.21 5.11 205,990 18,920 6.9
07/04/2011
5.14
 549,010 5.21 5.32 5.14 387,670 72,420 11.7
06/04/2011
5.21
 636,260 4.97 5.21 4.97 362,550 17,730 12.6
05/04/2011
4.97
 266,810 4.87 4.97 4.85 165,490 33,640 4.6
04/04/2011
4.87
 419,630 4.90 4.91 4.85 253,640 136,250 4.1

Chính sách bảo mật | Điều khoản sử dụng |