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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |