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

22.40
-0.20
(-0.88%)
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
(2026-08-12) 		0.30 1.35% 54,635,400 -455,897 0
21.50
23.30
22.40
2 tháng
(2026-07-13) 		0.69 3.15% 122,949,900 -2,004,173 0
20.65
23.30
22.40
3 tháng
(2026-06-15) 		0.46 2.06% 191,381,000 -6,689,945 0
20.65
23.30
22.40
6 tháng
(2026-03-16) 		-6.33 -21.89% 496,249,700 -18,445,095 32.8
20.65
29.12
22.40
12 tháng
(2025-09-16) 		-3.15 -12.23% 1,251,478,400 -27,271,895 -158.0
20.55
31.83
22.40
24 tháng
(2024-09-23) 		4.15 22.52% 2,068,801,700 -36,721,987 -324.9
14.43
31.83
22.40
36 tháng
(2023-09-27) 		4.53 25.07% 2,775,235,200 -49,428,720 -742.0
13.95
31.83
22.40
60 tháng
(2021-10-07) 		8.38 58.96% 4,678,824,400 -38,572,709 424.3
13.85
31.83
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2010
3.77
 1,050,850 3.75 3.82 3.75 858,770 30,800 23.7
24/08/2010
3.75
 407,940 3.89 3.89 3.74 218,990 3,000 6.2
23/08/2010
3.89
 261,940 3.94 3.95 3.89 108,010 87,140 0.6
20/08/2010
3.94
 484,480 3.91 3.94 3.89 340,740 80,000 7.8
19/08/2010
3.91
 344,930 3.91 3.95 3.90 204,090 60,570 4.3
18/08/2010
3.91
 286,800 3.95 3.97 3.91 151,220 53,120 2.9
17/08/2010
3.95
 298,270 3.95 3.95 3.93 112,440 95,690 0.5
16/08/2010
3.95
 314,030 3.91 3.99 3.95 25,480 78,300 -1.6
13/08/2010
3.91
 597,730 3.74 3.91 3.79 334,160 189,820 4.2
12/08/2010
3.74
 547,340 3.90 3.90 3.71 71,850 142,840 -2.0
11/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
11/08/2010
3.90
 224,290 3.82 3.95 3.86 4,010 40,200 -1.1
10/08/2010
3.82
 408,630 3.96 3.96 3.78 19,610 51,970 -1.0
09/08/2010
3.96
 426,410 4.04 4.05 3.95 52,230 70,000 -0.5
06/08/2010
4.04
 297,880 4.05 4.06 4.02 77,300 95,060 -0.6
05/08/2010
4.05
 434,560 4.04 4.11 4.02 243,700 54,250 6.0
04/08/2010
4.04
 320,800 4.07 4.07 3.96 71,370 91,300 -0.6
03/08/2010
4.07
 954,990 3.96 4.14 3.96 484,890 81,810 12.9
02/08/2010
3.96
 515,340 3.93 3.97 3.93 247,430 73,370 5.4
30/07/2010
3.93
 443,340 3.88 3.95 3.90 153,210 21,570 4.1
29/07/2010
3.88
 519,420 3.82 3.88 3.83 290,090 40,000 7.6
28/07/2010
3.82
 572,090 3.78 3.90 3.81 309,980 10,750 9.0
27/07/2010
3.78
 238,340 3.79 3.81 3.78 3,000 83,970 -2.4
26/07/2010
3.79
 164,430 3.78 3.81 3.77 142,720 37,320 3.1
23/07/2010
3.78
 149,170 3.77 3.82 3.77 1,690 3,210 -0.0
22/07/2010
3.77
 197,030 3.79 3.81 3.76 11,500 70,490 -1.8
21/07/2010
3.79
 233,600 3.82 3.83 3.79 2,500 4,820 -0.1
20/07/2010
3.82
 152,800 3.85 3.85 3.82 15,000 82,000 -2.0
19/07/2010
3.85
 195,380 3.85 3.87 3.82 93,480 43,220 1.5
16/07/2010
3.85
 153,870 3.85 3.86 3.83 82,630 35,000 1.4
15/07/2010
3.85
 125,680 3.90 3.95 3.85 7,200 21,030 -0.4
14/07/2010
3.90
 216,030 3.91 3.95 3.90 97,650 13,900 2.6
13/07/2010
3.91
 331,540 3.83 3.95 3.85 138,760 2,500 4.2
12/07/2010
3.83
 157,360 3.77 3.83 3.78 2,200 3,160 -0.0
09/07/2010
3.77
 260,300 3.77 3.79 3.77 27,260 12,780 0.4
08/07/2010
3.77
 306,900 3.77 3.83 3.77 43,000 7,490 1.1
07/07/2010
3.77
 197,760 3.79 3.83 3.77 5,610 28,700 -0.7
06/07/2010
3.79
 256,620 3.90 3.90 3.79 1,500 30,760 -0.9
05/07/2010
3.90
 321,390 3.88 3.92 3.88 245,990 14,950 7.1
02/07/2010
3.88
 429,740 3.90 3.90 3.87 258,240 133,530 3.8
01/07/2010
3.90
 160,290 4.01 4.01 3.88 58,700 14,870 1.3
30/06/2010
4.01
 575,480 3.95 4.01 3.82 152,190 33,480 3.6
29/06/2010
3.95
 526,550 3.95 3.99 3.93 298,430 0 9.3
28/06/2010
3.95
 411,580 3.82 3.95 3.85 262,330 31,000 7.1
25/06/2010
3.82
 524,650 3.93 3.96 3.82 176,930 93,870 2.6
24/06/2010
3.93
 548,580 3.95 3.97 3.93 434,920 48,200 12.0
23/06/2010
3.95
 409,570 4.06 4.06 3.95 203,670 0 6.3
22/06/2010
4.06
 689,840 4.05 4.06 4.00 530,660 40,180 15.5
21/06/2010
4.05
 1,427,610 3.95 4.14 4.02 391,040 102,070 9.2
18/06/2010
3.95
 1,922,810 3.77 3.95 3.77 772,050 365,340 12.4
17/06/2010
3.77
 1,047,860 3.63 3.77 3.64 883,404 389,984 14.4
16/06/2010
3.63
 619,440 3.58 3.64 3.62 333,810 403,980 -2.0
15/06/2010
3.58
 365,860 3.60 3.63 3.58 152,180 237,290 -2.4
14/06/2010
3.60
 198,970 3.60 3.63 3.59 60,500 37,340 0.7
11/06/2010
3.60
 450,070 3.59 3.65 3.59 307,964 479,894 -4.9
10/06/2010
3.59
 526,420 3.58 3.59 3.57 95,030 406,190 -8.7
09/06/2010
3.58
 457,860 3.51 3.58 3.57 95,000 136,120 -1.2
08/06/2010
3.51
 695,650 3.54 3.55 3.44 75,070 605,490 -14.6
07/06/2010
3.54
 841,120 3.72 3.72 3.54 133,000 598,050 -13.1
04/06/2010
3.72
 247,250 3.72 3.73 3.69 93,010 130,790 -1.1
03/06/2010
3.72
 557,930 3.74 3.78 3.72 118,070 1,345,380 -35.7
02/06/2010
3.74
 224,590 3.74 3.74 3.69 81,640 134,310 -1.5
01/06/2010
3.74
 256,670 3.72 3.76 3.69 96,000 17,240 2.3
31/05/2010
3.72
 392,180 3.81 3.81 3.69 131,390 9,660 3.6
28/05/2010
3.81
 552,360 3.72 3.87 3.79 123,710 165,890 -1.3
27/05/2010
3.72
 412,380 3.69 3.72 3.63 110,380 118,890 -0.3
26/05/2010
3.69
 444,750 3.63 3.69 3.63 125,290 203,100 -2.3
25/05/2010
3.63
 440,450 3.58 3.68 3.58 247,360 128,750 3.4
24/05/2010
3.58
 657,630 3.54 3.59 3.51 7,870 156,240 -4.2
21/05/2010
3.54
 1,056,150 3.72 3.72 3.54 104,520 69,710 1.0
20/05/2010
3.72
 310,630 3.55 3.72 3.48 8,860 27,000 -0.5
19/05/2010
3.55
 842,390 3.69 3.69 3.55 53,440 715,730 -18.7
18/05/2010
3.69
 640,310 3.78 3.78 3.69 97,920 405,930 -9.0
17/05/2010
3.78
 584,370 3.90 3.90 3.78 24,990 380,180 -10.6
14/05/2010
3.90
 342,470 3.93 3.97 3.90 19,700 141,110 -3.7
13/05/2010
3.93
 278,300 3.93 3.99 3.92 10,200 3,560 0.2
12/05/2010
3.93
 273,580 4.01 4.01 3.92 4,000 85,280 -2.5
11/05/2010
4.01
 298,740 3.96 4.02 3.96 16,360 150,560 -4.2
10/05/2010
3.96
 285,870 4.00 4.05 3.96 40,970 74,480 -1.0
07/05/2010
4.00
 692,290 4.11 4.11 3.95 37,980 225,450 -5.9
06/05/2010
4.11
 329,760 4.15 4.18 4.11 96,270 120,860 -0.8
05/05/2010
4.15
 392,590 4.18 4.20 4.14 42,020 144,970 -3.4
04/05/2010: Cổ tức tiền mặt tỉ lệ: 13%
04/05/2010
4.18
 582,370 4.04 4.20 4.18 239,500 21,950 7.2
29/04/2010
4.04
 520,680 4.04 4.06 4.04 37,810 10,940 0.9
28/04/2010
4.04
 384,550 4.06 4.06 4.02 83,530 0 2.8
27/04/2010
4.06
 441,220 3.99 4.06 4.00 279,150 49,400 7.6
26/04/2010
3.99
 348,720 4.04 4.07 3.99 84,400 55,310 1.0
22/04/2010
4.04
 550,470 3.91 4.07 3.96 142,270 78,350 2.1
21/04/2010
3.91
 192,320 3.87 3.91 3.87 1,800 6,880 -0.2
20/04/2010
3.87
 259,230 3.90 3.94 3.87 1,200 39,220 -1.2
19/04/2010
3.90
 335,160 3.95 3.99 3.90 3,100 121,000 -3.8
16/04/2010
3.95
 597,670 4.00 4.01 3.94 16,430 374,270 -11.6
15/04/2010
4.00
 487,480 3.94 4.02 3.95 184,390 250,000 -2.1
14/04/2010
3.94
 573,520 4.04 4.04 3.94 11,500 399,260 -12.5
13/04/2010
4.04
 456,240 4.09 4.09 4.04 430 337,380 -11.2
12/04/2010
4.09
 598,300 3.99 4.09 3.98 2,000 374,310 -12.2
09/04/2010
3.99
 697,950 4.02 4.02 3.98 19,210 325,380 -10.0
08/04/2010
4.02
 416,380 4.04 4.10 4.00 89,230 302,080 -7.0
07/04/2010
4.04
 348,830 4.10 4.10 4.01 26,660 266,450 -7.9
06/04/2010
4.10
 336,120 4.11 4.15 4.10 196,230 102,800 3.1
05/04/2010
4.11
 322,030 4.07 4.15 4.11 195,710 121,080 2.5

Chính sách bảo mật | Điều khoản sử dụng |