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)
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
11/02/2009
3.88
 363,500 4.03 4.03 3.86 68,560 125,260 0
10/02/2009
4.03
 141,270 4.12 4.12 4.02 49,940 2,450 0
09/02/2009
4.12
 173,880 3.94 4.12 4.00 54,890 3,000 0
06/02/2009
3.94
 235,700 3.88 3.97 3.89 73,940 3,000 0
05/02/2009
3.88
 260,330 4.00 4.03 3.88 89,280 2,000 0
04/02/2009
4.00
 233,550 4.03 4.08 3.99 1,610 86,540 0
03/02/2009
4.03
 481,640 4.19 4.19 4.03 145,170 292,230 0
02/02/2009
4.19
 98,420 4.35 4.35 4.19 100 35,430 0
23/01/2009
4.35
 63,130 4.33 4.35 4.31 100 32,000 0
22/01/2009
4.33
 101,950 4.25 4.36 4.32 13,890 9,620 0
21/01/2009
4.25
 182,200 4.27 4.30 4.25 2,000 93,230 0
20/01/2009
4.27
 123,260 4.33 4.33 4.27 29,300 10,000 0
19/01/2009
4.33
 78,950 4.37 4.37 4.33 200 16,420 0
16/01/2009
4.37
 237,880 4.35 4.42 4.35 129,270 11,110 0
15/01/2009
4.35
 157,100 4.35 4.37 4.31 40,000 15,000 0
14/01/2009
4.35
 389,320 4.42 4.45 4.35 20,550 220,320 0
13/01/2009
4.42
 191,100 4.49 4.49 4.41 30,120 10,350 0
12/01/2009
4.49
 169,110 4.50 4.51 4.49 34,900 49,000 0
09/01/2009
4.50
 249,150 4.50 4.51 4.47 77,080 101,900 0
08/01/2009
4.50
 596,530 4.63 4.63 4.49 152,200 138,640 0
07/01/2009
4.63
 639,310 4.49 4.68 4.58 260,880 170,310 0
06/01/2009
4.49
 479,410 4.39 4.51 4.45 315,000 80,870 0
05/01/2009
4.39
 271,220 4.39 4.44 4.39 91,710 140,030 0
02/01/2009
4.39
 100,390 4.39 4.40 4.37 27,100 30,000 0
31/12/2008
4.39
 354,930 4.58 4.61 4.39 69,050 151,940 0
30/12/2008
4.58
 525,000 4.51 4.61 4.51 342,120 107,710 0
29/12/2008
4.51
 577,640 4.37 4.51 4.39 263,390 30,000 0
26/12/2008
4.37
 228,180 4.36 4.42 4.32 23,070 50,140 0
25/12/2008
4.36
 258,590 4.37 4.45 4.36 33,310 500 0
24/12/2008
4.37
 215,590 4.45 4.45 4.26 39,940 0 0
23/12/2008
4.45
 470,970 4.68 4.68 4.45 102,340 46,010 0
22/12/2008
4.68
 425,660 4.70 4.80 4.68 68,550 106,230 0
19/12/2008
4.70
 659,880 4.50 4.72 4.46 52,680 109,690 0
18/12/2008
4.50
 774,360 4.30 4.50 4.30 280,870 240,270 0
17/12/2008
4.30
 620,320 4.09 4.30 4.09 349,720 303,410 0
16/12/2008: Cổ tức tiền mặt tỉ lệ: 5%
16/12/2008
4.09
 338,930 4.31 4.32 4.09 132,600 5,160 0

Chính sách bảo mật | Điều khoản sử dụng |