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

33.20
-0.80
(-2.35%)
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
(2026-02-11) 		8.75 34.65% 272,003,300 6,803,000 211.9
25
34
33.20
2 tháng
(2026-01-12) 		9.70 39.92% 428,029,100 13,458,700 376.6
23
34
33.20
3 tháng
(2025-12-15) 		12.05 54.90% 483,389,200 16,593,900 449.3
21.95
34
33.20
6 tháng
(2025-09-15) 		6.60 24.09% 742,905,500 -7,684,100 -148.2
21.95
34
33.20
12 tháng
(2025-03-18) 		14.24 72.09% 1,227,106,100 -17,437,451 -336.3
15.41
34
33.20
24 tháng
(2024-03-25) 		15.54 84.18% 1,948,554,400 -15,260,465 -238.8
15.41
34
33.20
36 tháng
(2023-03-29) 		17.68 108.31% 2,624,385,800 -53,876,793 -1,552.6
14.89
34
33.20
60 tháng
(2021-04-08) 		26.13 332.21% 4,619,450,100 -34,853,114 -133.6
6.98
34
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2010
5.21
 1,088,860 4.98 5.22 5.11 311,610 17,700 10.9
10/12/2010
4.98
 482,280 4.97 5.04 4.92 304,040 60,190 8.6
09/12/2010
4.97
 685,280 4.78 4.97 4.83 574,710 70,000 17.6
08/12/2010
4.78
 645,830 4.92 4.92 4.78 525,890 24,000 17.4
07/12/2010
4.92
 710,530 4.92 4.98 4.92 651,530 151,860 17.5
06/12/2010
4.92
 1,077,520 4.91 4.99 4.91 757,240 638,010 4.2
03/12/2010
4.91
 1,029,020 4.85 4.99 4.85 642,320 415,850 7.9
02/12/2010
4.85
 682,160 4.84 4.97 4.76 142,280 362,880 -7.6
01/12/2010
4.84
 347,520 4.95 4.95 4.84 179,120 125,780 1.9
30/11/2010
4.95
 547,420 5.02 5.12 4.95 285,470 294,860 -0.3
29/11/2010
5.02
 456,690 4.94 5.02 4.70 370,470 117,260 8.9
26/11/2010
4.94
 323,300 4.98 4.99 4.92 226,030 60,660 5.8
25/11/2010
4.98
 318,000 4.99 5.02 4.98 204,670 8,000 7.0
24/11/2010
4.99
 303,650 4.99 4.99 4.91 237,470 7,530 8.2
23/11/2010
4.99
 499,070 4.91 4.99 4.85 341,430 108,000 8.2
22/11/2010
4.91
 791,040 4.80 4.91 4.77 711,920 280,240 14.9
19/11/2010
4.80
 555,010 4.90 4.99 4.80 282,640 83,000 6.9
18/11/2010
4.90
 310,330 4.71 4.90 4.78 252,290 6,770 8.5
17/11/2010
4.71
 447,650 4.56 4.71 4.56 281,230 196,080 2.8
16/11/2010
4.56
 554,730 4.59 4.64 4.53 219,030 20,000 6.5
15/11/2010
4.59
 523,380 4.81 4.81 4.59 272,680 145,280 4.3
12/11/2010
4.81
 464,630 4.81 4.81 4.66 277,970 19,000 8.8
11/11/2010
4.81
 221,500 4.92 4.98 4.81 113,460 60,500 1.8
10/11/2010
4.92
 395,940 4.81 4.92 4.74 127,390 166,000 -1.3
09/11/2010
4.81
 699,820 4.99 4.99 4.81 284,880 267,640 0.6
08/11/2010
4.99
 886,610 5.18 5.18 4.99 237,060 337,700 -3.7
05/11/2010
5.18
 962,280 5.09 5.18 5.12 286,030 385,460 -3.6
04/11/2010
5.09
 1,282,310 4.99 5.09 4.98 915,850 252,900 23.6
03/11/2010
4.99
 940,810 4.99 5.01 4.90 755,240 237,380 18.3
02/11/2010
4.99
 1,356,010 4.97 4.99 4.91 978,180 153,100 29.1
01/11/2010
4.97
 1,256,510 4.90 4.99 4.85 723,440 284,820 15.5
29/10/2010
4.90
 1,006,400 4.78 4.91 4.78 615,530 433,260 6.4
28/10/2010
4.78
 884,990 4.64 4.84 4.76 671,710 127,000 18.5
27/10/2010
4.64
 457,810 4.78 4.85 4.64 185,280 60,500 4.2
26/10/2010
4.78
 450,230 4.69 4.90 4.70 217,260 2,130 7.3
25/10/2010
4.69
 427,880 4.60 4.71 4.59 223,740 28,850 6.4
22/10/2010
4.60
 569,220 4.71 4.71 4.57 207,630 161,490 1.5
21/10/2010
4.71
 436,260 4.67 4.73 4.53 177,370 36,040 4.7
20/10/2010
4.67
 772,720 4.91 4.91 4.67 190,150 94,920 3.2
19/10/2010
4.91
 1,194,330 4.99 5.06 4.80 582,290 50,500 18.8
18/10/2010
4.99
 1,257,270 4.84 5.05 4.83 272,750 215,420 2.0
15/10/2010
4.84
 1,013,870 4.71 4.85 4.67 573,960 12,620 19.2
14/10/2010
4.71
 641,650 4.63 4.74 4.63 221,380 2,000 7.3
13/10/2010
4.63
 669,850 4.61 4.63 4.50 325,890 105,540 7.2
12/10/2010
4.61
 338,820 4.74 4.74 4.57 91,150 5,000 2.8
11/10/2010
4.74
 422,270 4.67 4.78 4.67 141,050 39,800 3.4
08/10/2010
4.67
 1,512,970 4.63 4.85 4.64 601,100 120,100 16.4
07/10/2010
4.63
 1,905,580 4.42 4.63 4.42 381,050 95,590 9.2
06/10/2010
4.42
 974,730 4.36 4.52 4.36 743,810 104,720 20.3
05/10/2010
4.36
 505,300 4.29 4.36 4.26 409,580 27,000 11.8
04/10/2010
4.29
 549,270 4.29 4.32 4.19 470,590 113,630 10.8
01/10/2010
4.29
 236,120 4.31 4.32 4.28 191,690 110,500 2.5
30/09/2010
4.31
 457,550 4.33 4.35 4.29 391,440 196,520 6.0
29/09/2010
4.33
 196,580 4.33 4.35 4.32 151,650 3,000 4.6
28/09/2010
4.33
 161,360 4.31 4.36 4.31 119,850 34,490 2.6
27/09/2010
4.31
 141,760 4.33 4.33 4.31 76,550 2,190 2.3
24/09/2010
4.33
 136,570 4.33 4.36 4.31 51,770 0 1.6
23/09/2010
4.33
 166,770 4.32 4.33 4.28 102,680 3,000 3.1
22/09/2010
4.32
 170,130 4.25 4.32 4.25 76,220 40,000 1.1
21/09/2010
4.25
 598,280 4.36 4.36 4.25 143,470 356,780 -6.5
20/09/2010
4.36
 207,540 4.35 4.36 4.29 123,790 2,380 3.8
17/09/2010
4.35
 167,210 4.33 4.36 4.32 77,930 18,440 1.8
16/09/2010
4.33
 239,920 4.36 4.36 4.33 192,940 8,000 5.7
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

Chính sách bảo mật | Điều khoản sử dụng |