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)
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
01/03/2010
4.26
 819,100 4.19 4.34 4.25 155,710 458,190 -9.9
26/02/2010
4.19
 1,388,700 4.25 4.25 4.17 226,140 1,310,710 -34.8
25/02/2010
4.25
 752,730 4.27 4.31 4.25 65,150 485,100 -13.7
24/02/2010
4.27
 869,260 4.34 4.34 4.22 179,570 560,090 -12.5
23/02/2010
4.34
 448,360 4.55 4.55 4.34 168,150 76,080 3.1
22/02/2010
4.55
 509,010 4.49 4.57 4.52 172,440 289,540 -4.1
12/02/2010
4.49
 793,590 4.44 4.55 4.48 146,880 293,470 -5.1
11/02/2010
4.44
 705,600 4.38 4.44 4.34 239,280 422,050 -6.1
10/02/2010
4.38
 583,670 4.31 4.39 4.32 226,280 291,580 -2.2
09/02/2010
4.31
 299,640 4.32 4.36 4.26 73,000 104,580 -1.1
08/02/2010
4.32
 457,670 4.38 4.38 4.32 372,410 372,530 0.0
05/02/2010
4.38
 774,940 4.32 4.48 4.32 145,550 100,000 1.5
04/02/2010
4.32
 824,210 4.13 4.32 4.25 203,100 624,360 -14.0
03/02/2010
4.13
 376,650 4.09 4.17 4.10 90,400 246,740 -4.9
02/02/2010
4.09
 243,310 4.08 4.13 4.08 3,550 174,400 -5.4
01/02/2010
4.08
 181,550 4.08 4.09 4.06 37,760 80,000 -1.3
29/01/2010
4.08
 234,690 4.08 4.09 4.05 54,190 124,770 -2.2
28/01/2010
4.08
 322,340 4.08 4.21 4.06 70,300 80,000 -0.3
27/01/2010
4.08
 312,540 4.27 4.32 4.08 77,100 22,860 1.8
26/01/2010
4.27
 466,620 4.17 4.31 4.25 35,200 254,430 -7.2
25/01/2010
4.17
 249,360 4.18 4.19 4.17 59,860 102,970 -1.4
22/01/2010
4.18
 281,540 4.18 4.23 4.14 116,370 41,860 2.4
21/01/2010
4.18
 367,210 4.32 4.34 4.18 127,210 0 4.2
20/01/2010
4.32
 268,590 4.32 4.38 4.31 505,192 403,112 3.4
19/01/2010
4.32
 328,230 4.27 4.38 4.27 128,360 122,070 0.2
18/01/2010
4.27
 367,180 4.46 4.46 4.25 85,850 68,870 0.6
15/01/2010
4.46
 124,940 4.51 4.57 4.40 72,490 19,280 1.8
14/01/2010
4.51
 318,190 4.48 4.69 4.48 35,230 5,730 1.0
13/01/2010
4.48
 524,300 4.47 4.55 4.30 115,910 12,900 3.5
12/01/2010
4.47
 648,350 4.57 4.62 4.46 291,950 175,690 4.1
11/01/2010
4.57
 527,360 4.66 4.74 4.55 156,020 500 5.5
08/01/2010
4.66
 688,810 4.72 4.81 4.66 157,200 90,690 2.4
07/01/2010
4.72
 661,900 4.73 4.77 4.69 184,790 130,000 2.0
06/01/2010
4.73
 340,200 4.86 4.87 4.70 48,710 136,530 -3.1
05/01/2010
4.86
 1,153,070 4.66 4.89 4.81 170,380 329,430 -6.0
04/01/2010
4.66
 484,340 4.44 4.66 4.56 31,000 209,510 -6.3
31/12/2009
4.44
 643,070 4.66 4.70 4.44 250 22,530 0
30/12/2009
4.66
 1,115,230 4.51 4.66 4.42 7,570 460,000 0

Chính sách bảo mật | Điều khoản sử dụng |