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)
06/07/2009
5.68
 448,160 5.41 5.68 5.46 65,590 2,500 0
03/07/2009
5.41
 483,030 5.39 5.43 5.27 10,020 0 0
02/07/2009
5.39
 642,560 5.21 5.45 5.21 179,500 297,300 0
01/07/2009
5.21
 1,001,490 5.46 5.46 5.21 367,190 309,100 0
30/06/2009
5.46
 850,140 5.68 5.68 5.43 472,750 57,130 0
29/06/2009
5.68
 560,000 5.86 5.86 5.68 245,500 90,000 0
26/06/2009
5.86
 528,680 5.66 5.86 5.66 315,000 0 0
25/06/2009
5.66
 1,084,930 5.61 5.88 5.41 469,760 1,150 0
24/06/2009
5.61
 363,410 5.36 5.61 5.60 31,980 65,470 0
23/06/2009
5.36
 1,688,300 5.63 5.63 5.36 570,100 794,630 0
22/06/2009
5.63
 858,250 5.91 5.91 5.63 248,200 70,980 0
19/06/2009
5.91
 553,220 5.95 5.97 5.81 224,930 9,740 0
18/06/2009
5.95
 685,390 5.83 6.05 5.86 125,370 115,250 0
17/06/2009
5.83
 1,028,950 5.56 5.83 5.32 136,690 105,430 0
16/06/2009
5.56
 1,245,450 5.84 5.84 5.56 421,910 256,330 0
15/06/2009
5.84
 1,260,310 6.14 6.14 5.84 328,850 47,170 0
12/06/2009
6.14
 1,358,240 6.31 6.39 6.14 50,590 261,300 0
11/06/2009
6.31
 1,422,930 6.24 6.44 6.24 36,200 449,150 0
10/06/2009
6.24
 1,037,040 6.57 6.57 6.24 169,500 128,290 0
09/06/2009
6.57
 2,745,690 6.37 6.63 6.37 728,380 1,182,570 0
08/06/2009
6.37
 317,180 6.08 6.37 6.37 0 53,320 0
05/06/2009
6.08
 1,790,030 5.79 6.08 6.01 92,360 118,100 0
04/06/2009
5.79
 1,214,190 5.77 5.86 5.75 240,170 85,040 0
03/06/2009
5.77
 882,480 5.86 5.86 5.75 202,610 11,950 0
02/06/2009
5.86
 1,771,140 5.69 5.97 5.86 143,500 61,910 0
01/06/2009
5.69
 934,220 5.43 5.69 5.51 283,880 15,000 0
29/05/2009
5.43
 658,440 5.41 5.45 5.36 47,240 1,270 0
28/05/2009
5.41
 402,460 5.57 5.57 5.39 41,360 24,930 0
27/05/2009
5.57
 748,970 5.61 5.64 5.51 20,230 3,800 0
26/05/2009
5.61
 1,022,380 5.60 5.65 5.51 191,900 106,600 0
25/05/2009
5.60
 1,096,100 5.34 5.60 5.34 16,940 131,990 0
22/05/2009
5.34
 1,228,110 5.60 5.60 5.33 248,010 70,500 0
21/05/2009
5.60
 902,740 5.79 5.79 5.60 79,110 41,280 0
20/05/2009
5.79
 886,180 5.79 5.86 5.73 235,610 51,500 0
19/05/2009
5.79
 1,403,920 5.60 5.84 5.72 381,250 16,500 0
18/05/2009
5.60
 1,154,920 5.68 5.79 5.60 164,400 119,170 0
15/05/2009
5.68
 1,669,360 5.41 5.68 5.41 268,420 1,600 0
14/05/2009
5.41
 874,540 5.41 5.41 5.28 317,640 18,040 0
13/05/2009
5.41
 1,696,650 5.65 5.66 5.38 171,540 45,290 0
12/05/2009
5.65
 850,540 5.60 5.66 5.47 46,990 1,000 0
11/05/2009
5.60
 1,165,960 5.54 5.73 5.54 519,420 900 0
08/05/2009
5.54
 1,206,320 5.43 5.66 5.45 0 0 0
07/05/2009
5.43
 1,649,810 5.18 5.43 5.33 138,260 9,400 0
06/05/2009
5.18
 2,592,000 5.18 5.41 5.02 680,500 13,300 0
05/05/2009
5.18
 562,890 4.93 5.18 5.18 145,090 1,900 0
04/05/2009
4.93
 136,430 4.70 4.93 4.93 17,740 2,100 0
29/04/2009
4.70
 537,560 4.62 4.70 4.61 33,100 0 0
28/04/2009
4.62
 374,610 4.60 4.63 4.57 90,000 118,000 0
27/04/2009
4.60
 488,050 4.60 4.69 4.57 249,680 0 0
24/04/2009
4.60
 473,820 4.70 4.70 4.51 70,860 42,460 0
23/04/2009
4.70
 230,950 4.76 4.83 4.70 15,200 11,000 0
22/04/2009
4.76
 713,070 4.54 4.76 4.63 12,080 15,720 0
21/04/2009
4.54
 1,612,960 4.62 4.62 4.40 210,200 248,300 0
20/04/2009
4.62
 502,990 4.85 4.85 4.62 115,660 92,890 0
17/04/2009
4.85
 957,380 5.09 5.09 4.84 167,820 94,210 0
16/04/2009
5.09
 1,432,760 5.02 5.18 4.97 219,020 36,850 0
15/04/2009
5.02
 1,647,510 5.28 5.28 5.02 350,230 2,700 0
14/04/2009: Cổ tức tiền mặt tỉ lệ: 5%
14/04/2009
5.28
 2,688,060 5.03 5.28 5.02 793,120 244,070 0
13/04/2009
5.03
 787,250 4.80 5.03 5.02 147,730 120 0
10/04/2009
4.80
 678,730 4.58 4.80 4.80 115,030 650 0
09/04/2009
4.58
 1,020,130 4.60 4.64 4.49 8,800 150,500 0
08/04/2009
4.60
 1,550,340 4.84 5.00 4.60 8,190 267,160 0
07/04/2009
4.84
 1,574,920 4.61 4.84 4.58 158,620 188,950 0
03/04/2009
4.61
 1,534,430 4.40 4.61 4.58 339,380 6,480 0
02/04/2009
4.40
 1,341,250 4.21 4.40 4.19 376,960 27,600 0
01/04/2009
4.21
 847,900 4.02 4.21 4.02 127,030 30,000 0
31/03/2009
4.02
 1,053,600 4.07 4.07 3.97 493,120 122,840 0
30/03/2009
4.07
 998,280 4.25 4.25 4.04 133,250 14,630 0
27/03/2009
4.25
 1,984,280 4.13 4.33 4.25 265,990 212,000 0
26/03/2009
4.13
 1,856,170 3.94 4.13 4.07 401,090 627,750 0
25/03/2009
3.94
 1,832,740 3.76 3.94 3.69 638,840 380,080 0
24/03/2009
3.76
 783,820 3.58 3.76 3.74 305,480 20,560 0
23/03/2009
3.58
 481,040 3.69 3.69 3.57 23,700 61,670 0
20/03/2009
3.69
 504,550 3.75 3.81 3.62 54,770 2,920 0
19/03/2009
3.75
 916,870 3.94 4.00 3.75 93,780 102,010 0
18/03/2009
3.94
 963,870 3.76 3.94 3.81 107,780 169,510 0
17/03/2009
3.76
 1,048,370 3.58 3.76 3.64 129,240 115,050 0
16/03/2009
3.58
 237,470 3.57 3.60 3.57 1,200 63,170 0
13/03/2009
3.57
 262,670 3.57 3.62 3.57 1,100 41,120 0
12/03/2009
3.57
 512,250 3.69 3.69 3.55 1,800 193,810 0
11/03/2009
3.69
 627,970 3.60 3.69 3.62 62,350 281,840 0
10/03/2009
3.60
 437,450 3.57 3.61 3.55 58,380 128,370 0
09/03/2009
3.57
 375,680 3.55 3.57 3.55 160,560 137,730 0
06/03/2009
3.55
 171,950 3.55 3.55 3.47 100 55,000 0
05/03/2009
3.55
 239,530 3.50 3.58 3.51 1,100 36,000 0
04/03/2009
3.50
 157,790 3.47 3.53 3.44 1,680 57,000 0
03/03/2009
3.47
 258,610 3.60 3.60 3.43 3,100 25,880 0
02/03/2009
3.60
 205,350 3.61 3.61 3.55 3,010 550 0
27/02/2009
3.61
 286,260 3.56 3.65 3.51 107,580 8,280 0
26/02/2009
3.56
 331,350 3.57 3.57 3.47 40,950 1,410 0
25/02/2009
3.57
 279,260 3.41 3.57 3.51 160 0 0
24/02/2009
3.41
 536,130 3.58 3.58 3.41 40,650 3,510 0
23/02/2009
3.58
 259,640 3.75 3.75 3.58 11,090 21,600 0
20/02/2009
3.75
 406,660 3.71 3.75 3.64 130,070 0 0
19/02/2009
3.71
 671,290 3.56 3.71 3.61 235,010 24,350 0
18/02/2009
3.56
 373,950 3.61 3.61 3.50 152,220 45,330 0
17/02/2009
3.61
 492,590 3.78 3.78 3.60 72,460 106,580 0
16/02/2009
3.78
 209,280 3.89 3.89 3.78 10,550 107,740 0
13/02/2009
3.89
 107,930 3.89 3.90 3.88 0 43,160 0
12/02/2009
3.89
 232,450 3.88 3.93 3.88 35,180 91,800 0

Chính sách bảo mật | Điều khoản sử dụng |