Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/11/2009	5.19	294,810	4.95	5.19	4.97	65,200	83,950	0
04/11/2009	4.95	484,170	4.91	5.08	4.89	112,800	6,090	0
03/11/2009	4.91	473,860	5.16	5.20	4.91	81,320	60,020	0
02/11/2009	5.16	820,400	5.43	5.43	5.16	206,420	350,710	0
30/10/2009	5.43	617,590	5.43	5.60	5.42	6,320	281,150	0
29/10/2009	5.43	886,650	5.71	5.71	5.43	36,440	530,750	0
28/10/2009	5.71	193,960	5.72	5.77	5.70	36,870	44,980	0
27/10/2009	5.72	474,040	5.83	5.83	5.71	120,820	177,190	0
26/10/2009	5.83	363,990	5.87	5.90	5.82	122,760	21,650	0
23/10/2009	5.87	503,800	5.96	5.99	5.87	72,780	69,630	0
22/10/2009	5.96	747,100	5.92	6.06	5.90	143,360	108,540	0
21/10/2009	5.92	444,480	5.96	5.96	5.87	107,230	14,000	0
20/10/2009	5.96	531,970	5.92	5.99	5.93	122,390	51,200	0
19/10/2009	5.92	383,120	5.99	5.99	5.88	113,460	13,400	0
16/10/2009	5.99	597,370	6.10	6.10	5.99	107,930	45,920	0
15/10/2009	6.10	1,454,210	6.06	6.24	6.06	733,600	312,600	0
14/10/2009	6.06	722,180	5.92	6.06	5.88	354,930	63,980	0
13/10/2009	5.92	349,710	6.01	6.01	5.83	59,710	34,800	0
12/10/2009	6.01	840,180	5.92	6.06	5.91	584,900	109,640	0
09/10/2009	5.92	595,150	5.75	5.92	5.75	436,260	60,560	0
08/10/2009	5.75	379,270	5.69	5.79	5.69	286,150	115,480	0
07/10/2009	5.69	463,640	5.61	5.79	5.63	191,000	105,910	0
06/10/2009	5.61	566,190	5.61	5.66	5.59	86,150	188,250	0
05/10/2009	5.61	690,320	5.57	5.63	5.55	268,780	167,600	0
02/10/2009	5.57	820,370	5.76	5.76	5.50	66,210	276,510	0
01/10/2009	5.76	783,420	5.77	5.86	5.75	114,870	276,160	0
30/09/2009	5.77	498,950	5.87	5.87	5.77	226,890	360,090	0
29/09/2009	5.87	619,530	5.85	5.88	5.82	332,120	226,420	0
28/09/2009	5.85	766,800	5.90	5.99	5.81	101,000	292,900	0
25/09/2009	5.90	776,040	5.87	5.90	5.82	468,550	377,000	0
24/09/2009	5.87	552,270	5.93	5.93	5.82	104,790	279,470	0
23/09/2009	5.93	790,390	5.96	5.99	5.91	153,000	168,250	0
22/09/2009	5.96	487,370	5.98	5.98	5.91	136,920	112,110	0
21/09/2009	5.98	732,180	6.09	6.10	5.98	172,150	298,850	0
18/09/2009	6.09	1,166,590	5.82	6.09	5.81	885,310	75,850	0
17/09/2009	5.82	827,960	5.86	5.86	5.79	221,660	650,230	0
16/09/2009	5.86	1,120,160	5.87	5.92	5.86	301,590	523,040	0
15/09/2009	5.87	542,060	5.94	5.97	5.85	169,230	81,810	0
14/09/2009	5.94	709,150	5.92	5.99	5.90	134,970	98,940	0
11/09/2009	5.92	614,030	5.92	5.99	5.92	303,630	8,040	0
10/09/2009	5.92	627,860	5.83	5.92	5.83	284,140	39,470	0
09/09/2009	5.83	419,090	5.91	5.91	5.79	163,620	30,000	0
08/09/2009	5.91	687,060	5.65	5.93	5.69	52,900	315,560	0
07/09/2009	5.65	833,600	5.82	5.82	5.57	51,410	17,130	0
04/09/2009	5.82	876,270	5.94	5.98	5.82	109,890	279,240	0
03/09/2009	5.94	904,580	6.08	6.08	5.94	168,930	377,870	0
02/09/2009	6.08	0	6.08	6.08	6.08	0	0	0
01/09/2009	6.08	1,288,010	6.12	6.12	6.06	236,460	520,660	0
31/08/2009	6.12	1,732,510	6.18	6.24	6.09	290,480	1,054,690	0
28/08/2009	6.18	785,550	6.12	6.18	6.08	212,370	213,880	0
27/08/2009	6.12	1,293,610	6.24	6.24	6.06	212,310	685,110	0
26/08/2009	6.24	1,151,890	6.42	6.42	6.18	347,900	115,330	0
25/08/2009	6.42	3,791,240	6.12	6.42	6.36	833,310	670,910	0
24/08/2009	6.12	1,189,030	5.87	6.12	5.93	297,260	107,250	0
21/08/2009	5.87	824,190	5.87	5.99	5.87	350,160	35,100	0
20/08/2009	5.87	430,330	5.87	5.88	5.85	253,530	23,500	0
19/08/2009	5.87	363,150	5.85	5.90	5.86	133,200	103,410	0
18/08/2009	5.85	398,330	5.87	5.90	5.79	117,600	118,050	0
17/08/2009	5.87	314,040	5.91	5.91	5.85	142,600	93,700	0
14/08/2009	5.91	521,660	5.91	5.92	5.88	249,750	77,900	0
13/08/2009	5.91	609,400	5.92	5.93	5.91	94,950	169,720	0
12/08/2009	5.92	655,290	5.96	5.97	5.92	212,970	250,750	0
11/08/2009	5.96	543,150	5.92	5.96	5.88	108,330	34,570	0
10/08/2009	5.92	646,090	5.87	5.93	5.87	268,280	1,000	0
07/08/2009	5.87	588,680	5.87	5.90	5.80	13,940	29,850	0
06/08/2009	5.87	732,490	5.86	5.96	5.86	337,270	1,670	0
05/08/2009: Cổ tức tiền mặt tỉ lệ: 7%
05/08/2009	5.86	602,830	5.79	5.87	5.75	129,340	12,300	0
04/08/2009	5.79	589,780	5.71	5.81	5.74	334,160	96,680	0
03/08/2009	5.71	474,060	5.70	5.76	5.67	300,530	88,500	0
31/07/2009	5.70	794,190	5.50	5.70	5.54	394,840	12,000	0
30/07/2009	5.50	211,480	5.50	5.50	5.36	119,370	850	0
29/07/2009	5.50	583,570	5.50	5.59	5.50	299,730	19,610	0
28/07/2009	5.50	637,440	5.79	5.79	5.50	138,070	121,020	0
27/07/2009	5.79	1,137,860	5.57	5.79	5.59	404,110	8,500	0
24/07/2009	5.57	519,000	5.30	5.57	5.57	326,530	17,820	0
23/07/2009	5.30	477,620	5.16	5.30	5.15	250,900	600	0
22/07/2009	5.16	326,720	5.06	5.18	5.14	303,470	550	0
21/07/2009	5.06	426,250	5.05	5.11	5.04	170,100	13,210	0
20/07/2009	5.05	267,290	5.18	5.18	5.01	114,720	43,560	0
17/07/2009	5.18	320,780	5.14	5.20	5.12	0	0	0
16/07/2009	5.14	258,560	5.12	5.30	5.14	114,130	39,670	0
15/07/2009	5.12	237,690	5.05	5.18	5.06	102,990	86,220	0
14/07/2009	5.05	436,700	5.05	5.05	4.99	56,020	68,760	0
13/07/2009	5.05	211,900	5.21	5.21	5.05	38,690	0	0
10/07/2009	5.21	379,400	5.22	5.24	5.14	218,530	21,820	0
09/07/2009	5.22	282,580	5.21	5.24	5.18	225,630	2,000	0
08/07/2009	5.21	293,770	5.22	5.22	5.12	50,500	91,900	0
07/07/2009	5.22	326,220	5.32	5.33	5.18	90,170	11,880	0
06/07/2009	5.32	448,160	5.06	5.32	5.11	65,590	2,500	0
03/07/2009	5.06	483,030	5.05	5.09	4.93	10,020	0	0
02/07/2009	5.05	642,560	4.88	5.10	4.88	179,500	297,300	0
01/07/2009	4.88	1,001,490	5.11	5.11	4.88	367,190	309,100	0
30/06/2009	5.11	850,140	5.32	5.32	5.09	472,750	57,130	0
29/06/2009	5.32	560,000	5.48	5.48	5.32	245,500	90,000	0
26/06/2009	5.48	528,680	5.30	5.48	5.30	315,000	0	0
25/06/2009	5.30	1,084,930	5.26	5.51	5.06	469,760	1,150	0
24/06/2009	5.26	363,410	5.01	5.26	5.24	31,980	65,470	0
23/06/2009	5.01	1,688,300	5.27	5.27	5.01	570,100	794,630	0
22/06/2009	5.27	858,250	5.53	5.53	5.27	248,200	70,980	0
19/06/2009	5.53	553,220	5.57	5.59	5.44	224,930	9,740	0

Page:
<<
42
43
44
>>

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

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

THỐNG KÊ GIAO DỊCH