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)
15/09/2010
4.36
 344,090 4.32 4.36 4.29 252,400 24,560 7.0
14/09/2010
4.32
 165,580 4.32 4.35 4.29 53,120 66,230 -0.4
13/09/2010
4.32
 347,270 4.22 4.32 4.18 295,360 140,000 4.7
10/09/2010
4.22
 416,670 4.33 4.36 4.22 174,530 30,000 4.4
09/09/2010
4.33
 406,820 4.33 4.43 4.32 241,530 103,320 4.3
08/09/2010
4.33
 381,150 4.22 4.33 4.12 286,830 24,780 7.9
07/09/2010
4.22
 545,230 4.36 4.36 4.22 107,210 294,610 -5.7
06/09/2010
4.36
 531,650 4.49 4.50 4.36 133,030 79,200 1.7
01/09/2010
4.49
 572,200 4.49 4.50 4.40 275,690 34,470 7.7
31/08/2010
4.49
 833,500 4.49 4.57 4.43 457,290 167,930 9.2
30/08/2010
4.49
 851,390 4.28 4.49 4.33 379,210 33,060 10.9
27/08/2010
4.28
 525,280 4.15 4.33 4.11 332,210 5,000 9.9
26/08/2010
4.15
 623,720 4.02 4.15 4.02 359,960 59,190 8.8
25/08/2010
4.02
 1,050,850 4.01 4.08 4.01 858,770 30,800 23.7
24/08/2010
4.01
 407,940 4.15 4.15 4.00 218,990 3,000 6.2
23/08/2010
4.15
 261,940 4.21 4.22 4.15 108,010 87,140 0.6
20/08/2010
4.21
 484,480 4.18 4.21 4.15 340,740 80,000 7.8
19/08/2010
4.18
 344,930 4.18 4.22 4.16 204,090 60,570 4.3
18/08/2010
4.18
 286,800 4.22 4.23 4.18 151,220 53,120 2.9
17/08/2010
4.22
 298,270 4.22 4.22 4.19 112,440 95,690 0.5
16/08/2010
4.22
 314,030 4.18 4.26 4.22 25,480 78,300 -1.6
13/08/2010
4.18
 597,730 4.00 4.18 4.05 334,160 189,820 4.2
12/08/2010
4.00
 547,340 4.16 4.16 3.97 71,850 142,840 -2.0
11/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
11/08/2010
4.16
 224,290 4.08 4.22 4.12 4,010 40,200 -1.1
10/08/2010
4.08
 408,630 4.23 4.23 4.04 19,610 51,970 -1.0
09/08/2010
4.23
 426,410 4.31 4.32 4.22 52,230 70,000 -0.5
06/08/2010
4.31
 297,880 4.32 4.34 4.30 77,300 95,060 -0.6
05/08/2010
4.32
 434,560 4.31 4.39 4.30 243,700 54,250 6.0
04/08/2010
4.31
 320,800 4.35 4.35 4.23 71,370 91,300 -0.6
03/08/2010
4.35
 954,990 4.23 4.42 4.23 484,890 81,810 12.9
02/08/2010
4.23
 515,340 4.20 4.24 4.20 247,430 73,370 5.4
30/07/2010
4.20
 443,340 4.15 4.22 4.16 153,210 21,570 4.1
29/07/2010
4.15
 519,420 4.08 4.15 4.09 290,090 40,000 7.6
28/07/2010
4.08
 572,090 4.04 4.16 4.07 309,980 10,750 9.0
27/07/2010
4.04
 238,340 4.05 4.07 4.04 3,000 83,970 -2.4
26/07/2010
4.05
 164,430 4.04 4.07 4.03 142,720 37,320 3.1
23/07/2010
4.04
 149,170 4.03 4.08 4.03 1,690 3,210 -0.0
22/07/2010
4.03
 197,030 4.05 4.07 4.01 11,500 70,490 -1.8
21/07/2010
4.05
 233,600 4.08 4.09 4.05 2,500 4,820 -0.1
20/07/2010
4.08
 152,800 4.11 4.11 4.08 15,000 82,000 -2.0
19/07/2010
4.11
 195,380 4.11 4.13 4.08 93,480 43,220 1.5
16/07/2010
4.11
 153,870 4.11 4.12 4.09 82,630 35,000 1.4
15/07/2010
4.11
 125,680 4.16 4.22 4.11 7,200 21,030 -0.4
14/07/2010
4.16
 216,030 4.18 4.22 4.16 97,650 13,900 2.6
13/07/2010
4.18
 331,540 4.09 4.22 4.11 138,760 2,500 4.2
12/07/2010
4.09
 157,360 4.03 4.09 4.04 2,200 3,160 -0.0
09/07/2010
4.03
 260,300 4.03 4.05 4.03 27,260 12,780 0.4
08/07/2010
4.03
 306,900 4.03 4.09 4.03 43,000 7,490 1.1
07/07/2010
4.03
 197,760 4.05 4.09 4.03 5,610 28,700 -0.7
06/07/2010
4.05
 256,620 4.16 4.16 4.05 1,500 30,760 -0.9
05/07/2010
4.16
 321,390 4.15 4.19 4.15 245,990 14,950 7.1
02/07/2010
4.15
 429,740 4.16 4.16 4.13 258,240 133,530 3.8
01/07/2010
4.16
 160,290 4.28 4.28 4.15 58,700 14,870 1.3
30/06/2010
4.28
 575,480 4.22 4.28 4.08 152,190 33,480 3.6
29/06/2010
4.22
 526,550 4.22 4.26 4.20 298,430 0 9.3
28/06/2010
4.22
 411,580 4.08 4.22 4.11 262,330 31,000 7.1
25/06/2010
4.08
 524,650 4.20 4.23 4.08 176,930 93,870 2.6
24/06/2010
4.20
 548,580 4.22 4.24 4.20 434,920 48,200 12.0
23/06/2010
4.22
 409,570 4.34 4.34 4.22 203,670 0 6.3
22/06/2010
4.34
 689,840 4.32 4.34 4.27 530,660 40,180 15.5
21/06/2010
4.32
 1,427,610 4.22 4.42 4.30 391,040 102,070 9.2
18/06/2010
4.22
 1,922,810 4.03 4.22 4.03 772,050 365,340 12.4
17/06/2010
4.03
 1,047,860 3.88 4.03 3.89 883,404 389,984 14.4
16/06/2010
3.88
 619,440 3.82 3.89 3.86 333,810 403,980 -2.0
15/06/2010
3.82
 365,860 3.85 3.88 3.82 152,180 237,290 -2.4
14/06/2010
3.85
 198,970 3.85 3.88 3.84 60,500 37,340 0.7
11/06/2010
3.85
 450,070 3.84 3.90 3.84 307,964 479,894 -4.9
10/06/2010
3.84
 526,420 3.82 3.84 3.81 95,030 406,190 -8.7
09/06/2010
3.82
 457,860 3.75 3.82 3.81 95,000 136,120 -1.2
08/06/2010
3.75
 695,650 3.78 3.79 3.67 75,070 605,490 -14.6
07/06/2010
3.78
 841,120 3.97 3.97 3.78 133,000 598,050 -13.1
04/06/2010
3.97
 247,250 3.97 3.98 3.94 93,010 130,790 -1.1
03/06/2010
3.97
 557,930 4.00 4.04 3.97 118,070 1,345,380 -35.7
02/06/2010
4.00
 224,590 4.00 4.00 3.94 81,640 134,310 -1.5
01/06/2010
4.00
 256,670 3.97 4.01 3.94 96,000 17,240 2.3
31/05/2010
3.97
 392,180 4.07 4.07 3.94 131,390 9,660 3.6
28/05/2010
4.07
 552,360 3.97 4.13 4.05 123,710 165,890 -1.3
27/05/2010
3.97
 412,380 3.94 3.97 3.88 110,380 118,890 -0.3
26/05/2010
3.94
 444,750 3.88 3.94 3.88 125,290 203,100 -2.3
25/05/2010
3.88
 440,450 3.82 3.93 3.82 247,360 128,750 3.4
24/05/2010
3.82
 657,630 3.78 3.84 3.75 7,870 156,240 -4.2
21/05/2010
3.78
 1,056,150 3.97 3.97 3.78 104,520 69,710 1.0
20/05/2010
3.97
 310,630 3.79 3.97 3.71 8,860 27,000 -0.5
19/05/2010
3.79
 842,390 3.94 3.94 3.79 53,440 715,730 -18.7
18/05/2010
3.94
 640,310 4.04 4.04 3.94 97,920 405,930 -9.0
17/05/2010
4.04
 584,370 4.16 4.16 4.04 24,990 380,180 -10.6
14/05/2010
4.16
 342,470 4.20 4.24 4.16 19,700 141,110 -3.7
13/05/2010
4.20
 278,300 4.20 4.26 4.19 10,200 3,560 0.2
12/05/2010
4.20
 273,580 4.28 4.28 4.19 4,000 85,280 -2.5
11/05/2010
4.28
 298,740 4.23 4.30 4.23 16,360 150,560 -4.2
10/05/2010
4.23
 285,870 4.27 4.32 4.23 40,970 74,480 -1.0
07/05/2010
4.27
 692,290 4.39 4.39 4.22 37,980 225,450 -5.9
06/05/2010
4.39
 329,760 4.43 4.46 4.39 96,270 120,860 -0.8
05/05/2010
4.43
 392,590 4.46 4.49 4.42 42,020 144,970 -3.4
04/05/2010: Cổ tức tiền mặt tỉ lệ: 13%
04/05/2010
4.46
 582,370 4.31 4.49 4.46 239,500 21,950 7.2
29/04/2010
4.31
 520,680 4.31 4.34 4.31 37,810 10,940 0.9
28/04/2010
4.31
 384,550 4.34 4.34 4.30 83,530 0 2.8
27/04/2010
4.34
 441,220 4.26 4.34 4.27 279,150 49,400 7.6
26/04/2010
4.26
 348,720 4.31 4.35 4.26 84,400 55,310 1.0
22/04/2010
4.31
 550,470 4.18 4.35 4.23 142,270 78,350 2.1

Chính sách bảo mật | Điều khoản sử dụng |