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

24.20
-0.20
(-0.82%)
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
(2026-05-13) 		-2.90 -10.62% 68,599,000 -4,437,477 0
24
28.15
24.20
2 tháng
(2026-04-13) 		-4.90 -16.72% 143,326,600 -12,055,846 0
24
29.30
24.20
3 tháng
(2026-03-16) 		-6.50 -21.04% 303,290,300 -11,392,550 32.8
24
31.10
24.20
6 tháng
(2025-12-15) 		2.45 11.16% 803,721,400 3,837,050 433.5
21.95
34
24.20
12 tháng
(2025-06-17) 		3.18 14.97% 1,396,664,200 -23,566,830 -105.5
20.75
34
24.20
24 tháng
(2024-06-24) 		5.70 30.51% 2,064,742,300 -26,584,142 -209.2
15.41
34
24.20
36 tháng
(2023-06-28) 		7.13 41.30% 2,808,929,100 -52,180,675 -1,095.5
14.89
34
24.20
60 tháng
(2021-07-08) 		16.19 197.37% 4,822,950,000 -47,516,064 -133.1
7.83
34
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |