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)
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
21/04/2010
4.18
 192,320 4.13 4.18 4.13 1,800 6,880 -0.2
20/04/2010
4.13
 259,230 4.17 4.21 4.13 1,200 39,220 -1.2
19/04/2010
4.17
 335,160 4.22 4.26 4.17 3,100 121,000 -3.8
16/04/2010
4.22
 597,670 4.27 4.29 4.21 16,430 374,270 -11.6
15/04/2010
4.27
 487,480 4.21 4.30 4.22 184,390 250,000 -2.1
14/04/2010
4.21
 573,520 4.31 4.31 4.21 11,500 399,260 -12.5
13/04/2010
4.31
 456,240 4.36 4.36 4.31 430 337,380 -11.2
12/04/2010
4.36
 598,300 4.26 4.36 4.25 2,000 374,310 -12.2
09/04/2010
4.26
 697,950 4.30 4.30 4.25 19,210 325,380 -10.0
08/04/2010
4.30
 416,380 4.31 4.38 4.27 89,230 302,080 -7.0
07/04/2010
4.31
 348,830 4.38 4.38 4.29 26,660 266,450 -7.9
06/04/2010
4.38
 336,120 4.39 4.43 4.38 196,230 102,800 3.1
05/04/2010
4.39
 322,030 4.35 4.43 4.39 195,710 121,080 2.5
02/04/2010
4.35
 337,110 4.38 4.42 4.31 157,690 77,300 2.7
01/04/2010
4.38
 476,450 4.23 4.38 4.25 279,950 224,200 1.8
31/03/2010
4.23
 287,400 4.21 4.29 4.21 123,640 71,630 1.7
30/03/2010
4.21
 179,540 4.29 4.29 4.21 31,130 30,610 0.0
29/03/2010
4.29
 164,720 4.29 4.34 4.29 34,620 15,430 0.6
26/03/2010
4.29
 321,070 4.29 4.34 4.29 137,590 71,780 2.2
25/03/2010
4.29
 350,560 4.39 4.40 4.27 40,880 104,300 -2.1
24/03/2010
4.39
 363,160 4.32 4.40 4.32 53,420 100,000 -1.6
23/03/2010
4.32
 317,680 4.38 4.39 4.31 36,350 73,810 -1.2
22/03/2010
4.38
 207,070 4.43 4.43 4.38 33,180 50,870 -0.6
19/03/2010
4.43
 616,170 4.46 4.48 4.42 180,410 203,030 -0.8
18/03/2010
4.46
 299,020 4.40 4.46 4.38 43,520 65,000 -0.7
17/03/2010
4.40
 363,530 4.44 4.46 4.40 39,530 1,990 1.3
16/03/2010
4.44
 492,880 4.57 4.57 4.44 7,640 1,700 0.2
15/03/2010
4.57
 637,950 4.57 4.65 4.56 48,530 47,000 0.1
12/03/2010
4.57
 571,450 4.53 4.57 4.51 52,060 430 1.8
11/03/2010
4.53
 816,970 4.60 4.60 4.53 3,400 158,710 -5.4
10/03/2010
4.60
 1,108,710 4.52 4.60 4.51 301,590 184,710 4.1
09/03/2010
4.52
 1,008,220 4.47 4.60 4.47 70,340 165,050 -3.3
08/03/2010
4.47
 883,980 4.34 4.48 4.36 115,740 116,050 -0.0
05/03/2010
4.34
 612,720 4.31 4.34 4.31 149,270 306,930 -5.2
04/03/2010
4.31
 902,800 4.27 4.36 4.29 259,810 238,290 0.7
03/03/2010
4.27
 485,090 4.25 4.30 4.23 51,380 200,000 -4.9
02/03/2010
4.25
 571,350 4.26 4.31 4.22 121,260 461,460 -11.1

Chính sách bảo mật | Điều khoản sử dụng |