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

23
0.35
(1.55%)
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
(2026-06-29) 		-0.75 -3.26% 70,664,000 -3,426,565 0
22.05
24.40
22.65
2 tháng
(2026-05-29) 		-3.65 -14.09% 128,232,500 -10,413,070 0
22.05
25.90
22.65
3 tháng
(2026-04-29) 		-4.25 -16.04% 201,528,900 -15,522,552 0
22.05
28.15
22.65
6 tháng
(2026-01-29) 		-1.65 -6.90% 755,934,000 -6,648,631 365.2
22.05
34
22.65
12 tháng
(2025-08-04) 		-1.87 -7.74% 1,318,439,600 -35,991,631 -363.5
21.95
34
22.65
24 tháng
(2024-08-07) 		4 21.92% 2,077,680,700 -31,923,623 -132.4
15.41
34
22.65
36 tháng
(2023-08-14) 		2.36 11.88% 2,810,708,400 -62,071,956 -1,188.3
14.89
34
22.65
60 tháng
(2021-08-23) 		7.54 51.26% 4,783,640,800 -45,954,045 176.5
12.73
34
22.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2009
6.27
 552,270 6.34 6.34 6.22 104,790 279,470 0
23/09/2009
6.34
 790,390 6.36 6.40 6.31 153,000 168,250 0
22/09/2009
6.36
 487,370 6.39 6.39 6.31 136,920 112,110 0
21/09/2009
6.39
 732,180 6.51 6.52 6.39 172,150 298,850 0
18/09/2009
6.51
 1,166,590 6.22 6.51 6.21 885,310 75,850 0
17/09/2009
6.22
 827,960 6.26 6.26 6.18 221,660 650,230 0
16/09/2009
6.26
 1,120,160 6.27 6.32 6.26 301,590 523,040 0
15/09/2009
6.27
 542,060 6.35 6.38 6.24 169,230 81,810 0
14/09/2009
6.35
 709,150 6.32 6.40 6.30 134,970 98,940 0
11/09/2009
6.32
 614,030 6.32 6.40 6.32 303,630 8,040 0
10/09/2009
6.32
 627,860 6.23 6.32 6.23 284,140 39,470 0
09/09/2009
6.23
 419,090 6.31 6.31 6.18 163,620 30,000 0
08/09/2009
6.31
 687,060 6.04 6.34 6.08 52,900 315,560 0
07/09/2009
6.04
 833,600 6.22 6.22 5.94 51,410 17,130 0
04/09/2009
6.22
 876,270 6.35 6.39 6.22 109,890 279,240 0
03/09/2009
6.35
 904,580 6.49 6.49 6.35 168,930 377,870 0
02/09/2009
6.49
 0 6.49 6.49 6.49 0 0 0
01/09/2009
6.49
 1,288,010 6.53 6.53 6.47 236,460 520,660 0
31/08/2009
6.53
 1,732,510 6.60 6.66 6.51 290,480 1,054,690 0
28/08/2009
6.60
 785,550 6.53 6.60 6.49 212,370 213,880 0
27/08/2009
6.53
 1,293,610 6.66 6.66 6.47 212,310 685,110 0
26/08/2009
6.66
 1,151,890 6.86 6.86 6.60 347,900 115,330 0
25/08/2009
6.86
 3,791,240 6.53 6.86 6.79 833,310 670,910 0
24/08/2009
6.53
 1,189,030 6.27 6.53 6.34 297,260 107,250 0
21/08/2009
6.27
 824,190 6.27 6.40 6.27 350,160 35,100 0
20/08/2009
6.27
 430,330 6.27 6.28 6.24 253,530 23,500 0
19/08/2009
6.27
 363,150 6.24 6.30 6.26 133,200 103,410 0
18/08/2009
6.24
 398,330 6.27 6.30 6.18 117,600 118,050 0
17/08/2009
6.27
 314,040 6.31 6.31 6.24 142,600 93,700 0
14/08/2009
6.31
 521,660 6.31 6.32 6.28 249,750 77,900 0
13/08/2009
6.31
 609,400 6.32 6.34 6.31 94,950 169,720 0
12/08/2009
6.32
 655,290 6.36 6.38 6.32 212,970 250,750 0
11/08/2009
6.36
 543,150 6.32 6.36 6.28 108,330 34,570 0
10/08/2009
6.32
 646,090 6.27 6.34 6.27 268,280 1,000 0
07/08/2009
6.27
 588,680 6.27 6.30 6.19 13,940 29,850 0
06/08/2009
6.27
 732,490 6.26 6.36 6.26 337,270 1,670 0
05/08/2009: Cổ tức tiền mặt tỉ lệ: 7%
05/08/2009
6.26
 602,830 6.18 6.27 6.14 129,340 12,300 0
04/08/2009
6.18
 589,780 6.10 6.21 6.13 334,160 96,680 0
03/08/2009
6.10
 474,060 6.09 6.15 6.05 300,530 88,500 0
31/07/2009
6.09
 794,190 5.87 6.09 5.92 394,840 12,000 0
30/07/2009
5.87
 211,480 5.87 5.87 5.73 119,370 850 0
29/07/2009
5.87
 583,570 5.87 5.97 5.87 299,730 19,610 0
28/07/2009
5.87
 637,440 6.18 6.18 5.87 138,070 121,020 0
27/07/2009
6.18
 1,137,860 5.95 6.18 5.97 404,110 8,500 0
24/07/2009
5.95
 519,000 5.66 5.95 5.95 326,530 17,820 0
23/07/2009
5.66
 477,620 5.51 5.66 5.50 250,900 600 0
22/07/2009
5.51
 326,720 5.41 5.54 5.48 303,470 550 0
21/07/2009
5.41
 426,250 5.39 5.46 5.38 170,100 13,210 0
20/07/2009
5.39
 267,290 5.54 5.54 5.36 114,720 43,560 0
17/07/2009
5.54
 320,780 5.48 5.55 5.47 0 0 0
16/07/2009
5.48
 258,560 5.47 5.66 5.48 114,130 39,670 0
15/07/2009
5.47
 237,690 5.39 5.54 5.41 102,990 86,220 0
14/07/2009
5.39
 436,700 5.39 5.39 5.33 56,020 68,760 0
13/07/2009
5.39
 211,900 5.56 5.56 5.39 38,690 0 0
10/07/2009
5.56
 379,400 5.57 5.60 5.48 218,530 21,820 0
09/07/2009
5.57
 282,580 5.56 5.60 5.54 225,630 2,000 0
08/07/2009
5.56
 293,770 5.57 5.57 5.47 50,500 91,900 0
07/07/2009
5.57
 326,220 5.68 5.69 5.54 90,170 11,880 0
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

Chính sách bảo mật | Điều khoản sử dụng |