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
(2025-11-04) 		-0.40 -1.69% 93,526,500 -8,354,100 -202.5
23
24.90
23.55
2 tháng
(2025-10-06) 		-1.30 -5.28% 184,330,900 -15,782,200 -383.3
22.15
24.90
23.55
3 tháng
(2025-09-05) 		-4 -14.65% 264,806,900 -26,312,700 -655.3
22.15
27.50
23.55
6 tháng
(2025-06-09) 		4.59 24.56% 604,158,600 -25,775,380 -491.4
18.71
28.80
23.55
12 tháng
(2024-12-09) 		3.29 16.47% 904,996,600 -33,221,449 -763.0
15.41
28.80
23.55
24 tháng
(2023-12-15) 		6.12 35.66% 1,599,843,500 -36,762,525 -860.2
15.41
28.80
23.55
36 tháng
(2022-12-20) 		3.72 18.97% 2,225,874,900 -72,291,251 -2,089.2
14.89
28.80
23.55
60 tháng
(2020-12-30) 		16.39 236.99% 4,295,079,000 -46,620,464 -481.2
5.79
30.44
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2009
5.27
 249,680 5.30 5.32 5.27 370 30,990 0
20/11/2009
5.30
 200,700 5.36 5.49 5.30 31,240 31,440 0
19/11/2009
5.36
 238,650 5.33 5.36 5.32 6,500 38,390 0
18/11/2009
5.33
 204,970 5.29 5.33 5.27 69,810 105,770 0
17/11/2009
5.29
 345,000 5.32 5.36 5.29 24,720 2,050 0
16/11/2009
5.32
 299,170 5.34 5.37 5.32 21,900 42,670 0
13/11/2009
5.34
 359,120 5.38 5.38 5.29 47,090 185,410 0
12/11/2009
5.38
 228,710 5.36 5.49 5.36 5,550 200 0
11/11/2009
5.36
 610,800 5.24 5.36 5.25 260,410 10,000 0
10/11/2009
5.24
 392,700 5.27 5.33 5.17 26,460 14,390 0
09/11/2009
5.27
 467,640 5.33 5.38 5.23 90,010 0 0
06/11/2009
5.33
 216,710 5.54 5.71 5.33 71,330 90 0
05/11/2009
5.54
 294,810 5.29 5.54 5.30 65,200 83,950 0
04/11/2009
5.29
 484,170 5.24 5.42 5.23 112,800 6,090 0
03/11/2009
5.24
 473,860 5.51 5.55 5.24 81,320 60,020 0
02/11/2009
5.51
 820,400 5.80 5.80 5.51 206,420 350,710 0
30/10/2009
5.80
 617,590 5.80 5.98 5.79 6,320 281,150 0
29/10/2009
5.80
 886,650 6.10 6.10 5.80 36,440 530,750 0
28/10/2009
6.10
 193,960 6.11 6.17 6.09 36,870 44,980 0
27/10/2009
6.11
 474,040 6.23 6.23 6.10 120,820 177,190 0
26/10/2009
6.23
 363,990 6.27 6.30 6.22 122,760 21,650 0
23/10/2009
6.27
 503,800 6.36 6.40 6.27 72,780 69,630 0
22/10/2009
6.36
 747,100 6.32 6.47 6.30 143,360 108,540 0
21/10/2009
6.32
 444,480 6.36 6.36 6.27 107,230 14,000 0
20/10/2009
6.36
 531,970 6.32 6.40 6.34 122,390 51,200 0
19/10/2009
6.32
 383,120 6.40 6.40 6.28 113,460 13,400 0
16/10/2009
6.40
 597,370 6.52 6.52 6.40 107,930 45,920 0
15/10/2009
6.52
 1,454,210 6.47 6.66 6.47 733,600 312,600 0
14/10/2009
6.47
 722,180 6.32 6.47 6.28 354,930 63,980 0
13/10/2009
6.32
 349,710 6.41 6.41 6.23 59,710 34,800 0
12/10/2009
6.41
 840,180 6.32 6.47 6.31 584,900 109,640 0
09/10/2009
6.32
 595,150 6.14 6.32 6.14 436,260 60,560 0
08/10/2009
6.14
 379,270 6.08 6.18 6.08 286,150 115,480 0
07/10/2009
6.08
 463,640 6.00 6.18 6.01 191,000 105,910 0
06/10/2009
6.00
 566,190 6.00 6.05 5.97 86,150 188,250 0
05/10/2009
6.00
 690,320 5.94 6.01 5.93 268,780 167,600 0
02/10/2009
5.94
 820,370 6.15 6.15 5.88 66,210 276,510 0
01/10/2009
6.15
 783,420 6.17 6.26 6.14 114,870 276,160 0
30/09/2009
6.17
 498,950 6.27 6.27 6.17 226,890 360,090 0
29/09/2009
6.27
 619,530 6.24 6.28 6.22 332,120 226,420 0
28/09/2009
6.24
 766,800 6.30 6.40 6.21 101,000 292,900 0
25/09/2009
6.30
 776,040 6.27 6.30 6.22 468,550 377,000 0
24/09/2009
6.27
 552,270 6.34 6.34 6.22 104,790 279,470 0
23/09/2009
6.34
 790,390 6.36 6.40 6.31 153,000 168,250 0
22/09/2009
6.36
 487,370 6.39 6.39 6.31 136,920 112,110 0
21/09/2009
6.39
 732,180 6.51 6.52 6.39 172,150 298,850 0
18/09/2009
6.51
 1,166,590 6.22 6.51 6.21 885,310 75,850 0
17/09/2009
6.22
 827,960 6.26 6.26 6.18 221,660 650,230 0
16/09/2009
6.26
 1,120,160 6.27 6.32 6.26 301,590 523,040 0
15/09/2009
6.27
 542,060 6.35 6.38 6.24 169,230 81,810 0
14/09/2009
6.35
 709,150 6.32 6.40 6.30 134,970 98,940 0
11/09/2009
6.32
 614,030 6.32 6.40 6.32 303,630 8,040 0
10/09/2009
6.32
 627,860 6.23 6.32 6.23 284,140 39,470 0
09/09/2009
6.23
 419,090 6.31 6.31 6.18 163,620 30,000 0
08/09/2009
6.31
 687,060 6.04 6.34 6.08 52,900 315,560 0
07/09/2009
6.04
 833,600 6.22 6.22 5.94 51,410 17,130 0
04/09/2009
6.22
 876,270 6.35 6.39 6.22 109,890 279,240 0
03/09/2009
6.35
 904,580 6.49 6.49 6.35 168,930 377,870 0
02/09/2009
6.49
 0 6.49 6.49 6.49 0 0 0
01/09/2009
6.49
 1,288,010 6.53 6.53 6.47 236,460 520,660 0
31/08/2009
6.53
 1,732,510 6.60 6.66 6.51 290,480 1,054,690 0
28/08/2009
6.60
 785,550 6.53 6.60 6.49 212,370 213,880 0
27/08/2009
6.53
 1,293,610 6.66 6.66 6.47 212,310 685,110 0
26/08/2009
6.66
 1,151,890 6.86 6.86 6.60 347,900 115,330 0
25/08/2009
6.86
 3,791,240 6.53 6.86 6.79 833,310 670,910 0
24/08/2009
6.53
 1,189,030 6.27 6.53 6.34 297,260 107,250 0
21/08/2009
6.27
 824,190 6.27 6.40 6.27 350,160 35,100 0
20/08/2009
6.27
 430,330 6.27 6.28 6.24 253,530 23,500 0
19/08/2009
6.27
 363,150 6.24 6.30 6.26 133,200 103,410 0
18/08/2009
6.24
 398,330 6.27 6.30 6.18 117,600 118,050 0
17/08/2009
6.27
 314,040 6.31 6.31 6.24 142,600 93,700 0
14/08/2009
6.31
 521,660 6.31 6.32 6.28 249,750 77,900 0
13/08/2009
6.31
 609,400 6.32 6.34 6.31 94,950 169,720 0
12/08/2009
6.32
 655,290 6.36 6.38 6.32 212,970 250,750 0
11/08/2009
6.36
 543,150 6.32 6.36 6.28 108,330 34,570 0
10/08/2009
6.32
 646,090 6.27 6.34 6.27 268,280 1,000 0
07/08/2009
6.27
 588,680 6.27 6.30 6.19 13,940 29,850 0
06/08/2009
6.27
 732,490 6.26 6.36 6.26 337,270 1,670 0
05/08/2009: Cổ tức tiền mặt tỉ lệ: 7%
05/08/2009
6.26
 602,830 6.18 6.27 6.14 129,340 12,300 0
04/08/2009
6.18
 589,780 6.10 6.21 6.13 334,160 96,680 0
03/08/2009
6.10
 474,060 6.09 6.15 6.05 300,530 88,500 0
31/07/2009
6.09
 794,190 5.87 6.09 5.92 394,840 12,000 0
30/07/2009
5.87
 211,480 5.87 5.87 5.73 119,370 850 0
29/07/2009
5.87
 583,570 5.87 5.97 5.87 299,730 19,610 0
28/07/2009
5.87
 637,440 6.18 6.18 5.87 138,070 121,020 0
27/07/2009
6.18
 1,137,860 5.95 6.18 5.97 404,110 8,500 0
24/07/2009
5.95
 519,000 5.66 5.95 5.95 326,530 17,820 0
23/07/2009
5.66
 477,620 5.51 5.66 5.50 250,900 600 0
22/07/2009
5.51
 326,720 5.41 5.54 5.48 303,470 550 0
21/07/2009
5.41
 426,250 5.39 5.46 5.38 170,100 13,210 0
20/07/2009
5.39
 267,290 5.54 5.54 5.36 114,720 43,560 0
17/07/2009
5.54
 320,780 5.48 5.55 5.47 0 0 0
16/07/2009
5.48
 258,560 5.47 5.66 5.48 114,130 39,670 0
15/07/2009
5.47
 237,690 5.39 5.54 5.41 102,990 86,220 0
14/07/2009
5.39
 436,700 5.39 5.39 5.33 56,020 68,760 0
13/07/2009
5.39
 211,900 5.56 5.56 5.39 38,690 0 0
10/07/2009
5.56
 379,400 5.57 5.60 5.48 218,530 21,820 0
09/07/2009
5.57
 282,580 5.56 5.60 5.54 225,630 2,000 0
08/07/2009
5.56
 293,770 5.57 5.57 5.47 50,500 91,900 0
07/07/2009
5.57
 326,220 5.68 5.69 5.54 90,170 11,880 0

Chính sách bảo mật | Điều khoản sử dụng |