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

24.20
-0.20
(-0.82%)
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
(2026-05-13) 		-2.90 -10.62% 68,599,000 -4,437,477 0
24
28.15
24.20
2 tháng
(2026-04-13) 		-4.90 -16.72% 143,326,600 -12,055,846 0
24
29.30
24.20
3 tháng
(2026-03-16) 		-6.50 -21.04% 303,290,300 -11,392,550 32.8
24
31.10
24.20
6 tháng
(2025-12-15) 		2.45 11.16% 803,721,400 3,837,050 433.5
21.95
34
24.20
12 tháng
(2025-06-17) 		3.18 14.97% 1,396,664,200 -23,566,830 -105.5
20.75
34
24.20
24 tháng
(2024-06-24) 		5.70 30.51% 2,064,742,300 -26,584,142 -209.2
15.41
34
24.20
36 tháng
(2023-06-28) 		7.13 41.30% 2,808,929,100 -52,180,675 -1,095.5
14.89
34
24.20
60 tháng
(2021-07-08) 		16.19 197.37% 4,822,950,000 -47,516,064 -133.1
7.83
34
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2011
3.54
 148,160 3.49 3.57 3.49 45,920 42,200 0.1
29/12/2011
3.49
 103,700 3.52 3.53 3.44 35,520 3,000 0.8
28/12/2011
3.52
 351,030 3.37 3.52 3.40 191,420 60,000 3.1
27/12/2011
3.37
 225,890 3.41 3.41 3.35 83,960 300 1.9
26/12/2011
3.41
 203,400 3.43 3.43 3.34 67,150 50 1.5
23/12/2011
3.43
 212,580 3.47 3.47 3.32 22,180 100,930 -1.8
22/12/2011
3.47
 766,250 3.65 3.65 3.47 360,140 419,880 -1.4
21/12/2011
3.65
 298,770 3.66 3.71 3.62 231,780 327,810 -2.4
20/12/2011
3.66
 224,960 3.68 3.71 3.57 160,300 43,240 2.9
19/12/2011
3.68
 163,480 3.69 3.69 3.62 3,500 91,900 -2.2
16/12/2011
3.69
 661,060 3.59 3.71 3.59 572,130 629,480 -1.4
15/12/2011
3.59
 1,355,670 3.75 3.75 3.57 700,710 616,750 2.0
14/12/2011
3.75
 1,201,550 3.95 3.95 3.75 266,520 598,370 -8.4
13/12/2011
3.95
 467,530 4.11 4.11 3.95 80,740 219,210 -3.7
12/12/2011
4.11
 169,230 4.19 4.19 4.08 31,130 71,260 -1.1
09/12/2011
4.19
 332,140 4.29 4.29 4.14 51,140 266,320 -6.1
08/12/2011
4.29
 165,220 4.36 4.39 4.29 21,940 129,080 -3.1
07/12/2011
4.36
 50,730 4.44 4.44 4.36 94,900 87,980 0.2
06/12/2011
4.44
 139,120 4.47 4.50 4.39 39,940 38,990 0.0
05/12/2011
4.47
 480,270 4.35 4.47 4.36 135,360 179,330 -1.3
02/12/2011
4.35
 30,490 4.32 4.35 4.32 100 0 0.0
01/12/2011
4.32
 40,160 4.30 4.35 4.30 13,910 2,000 0.3
30/11/2011
4.30
 370,990 4.36 4.36 4.16 134,880 275,760 -4.0
29/11/2011
4.36
 87,140 4.35 4.36 4.33 56,650 10,570 1.3
28/11/2011
4.35
 215,050 4.33 4.39 4.35 141,710 84,550 1.7
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

Chính sách bảo mật | Điều khoản sử dụng |