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

23.70
0.40
(1.72%)
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
(2025-12-29) 		0.30 1.32% 126,672,300 1,960,700 44.1
22.25
25.85
23.30
2 tháng
(2025-11-28) 		-0.10 -0.43% 172,848,100 1,516,000 33.4
21.95
25.85
23.30
3 tháng
(2025-10-29) 		-0.95 -3.97% 272,946,000 -9,324,100 -229.4
21.95
25.85
23.30
6 tháng
(2025-07-31) 		-0.60 -2.53% 567,024,100 -29,217,300 -715.4
21.95
28.80
23.30
12 tháng
(2025-02-03) 		3.66 18.91% 1,003,380,600 -30,176,580 -679.7
15.41
28.80
23.30
24 tháng
(2024-02-07) 		5.22 29.37% 1,704,614,700 -30,495,225 -672.9
15.41
28.80
23.30
36 tháng
(2023-02-13) 		4.27 22.82% 2,334,955,400 -70,138,553 -2,032.8
14.89
28.80
23.30
60 tháng
(2021-02-22) 		16.34 245.46% 4,371,157,900 -43,549,814 -421.2
6.47
30.44
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/12/2008
4.31
 430,780 4.12 4.31 4.15 86,800 50,890 0
12/12/2008
4.12
 468,640 3.93 4.12 4.01 95,460 220,000 0
11/12/2008
3.93
 276,990 3.93 3.97 3.88 101,100 146,860 0
10/12/2008
3.93
 286,560 4.08 4.08 3.92 66,000 60,960 0
09/12/2008
4.08
 519,210 4.08 4.12 4.07 200,440 333,140 0
08/12/2008
4.08
 381,840 4.30 4.30 4.08 70,170 112,100 0
05/12/2008
4.30
 234,420 4.41 4.41 4.28 43,200 28,580 0
04/12/2008
4.41
 431,140 4.40 4.48 4.38 129,610 267,670 0
03/12/2008
4.40
 273,540 4.40 4.48 4.37 41,660 180,670 0
02/12/2008
4.40
 208,600 4.53 4.53 4.35 43,990 83,810 0
01/12/2008
4.53
 236,140 4.66 4.67 4.51 7,590 70,000 0
28/11/2008
4.66
 815,300 4.45 4.66 4.57 131,200 578,570 0
27/11/2008
4.45
 490,650 4.56 4.57 4.45 3,200 209,070 0
26/11/2008
4.56
 243,560 4.69 4.71 4.56 9,230 13,090 0
25/11/2008
4.69
 316,760 4.66 4.75 4.69 5,540 152,070 0
24/11/2008
4.66
 312,670 4.66 4.80 4.65 800 30,210 0
21/11/2008
4.66
 1,176,960 4.67 4.69 4.48 564,640 720,780 0
20/11/2008
4.67
 440,110 4.89 4.89 4.67 60,530 144,100 0
19/11/2008
4.89
 427,010 4.99 5.01 4.87 54,670 333,510 0
18/11/2008
4.99
 335,100 5.14 5.14 4.99 23,900 169,250 0
17/11/2008
5.14
 120,310 5.27 5.27 5.14 350 0 0
14/11/2008
5.27
 312,370 5.14 5.37 5.20 2,560 64,550 0
13/11/2008
5.14
 414,140 5.11 5.30 4.91 6,890 25,000 0
12/11/2008
5.11
 723,550 5.37 5.37 5.11 90,560 435,730 0
11/11/2008
5.37
 692,120 5.65 5.65 5.37 94,670 116,770 0
10/11/2008
5.65
 465,720 5.66 5.81 5.65 61,500 228,310 0
07/11/2008
5.66
 407,480 5.93 5.93 5.66 41,300 1,480 0
06/11/2008
5.93
 882,320 6.23 6.39 5.93 116,530 50,600 0

Chính sách bảo mật | Điều khoản sử dụng |