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

22.40
-0.20
(-0.88%)
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
(2026-08-12) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2009
5.57
 685,390 5.46 5.67 5.48 125,370 115,250 0
17/06/2009
5.46
 1,028,950 5.21 5.46 4.98 136,690 105,430 0
16/06/2009
5.21
 1,245,450 5.47 5.47 5.21 421,910 256,330 0
15/06/2009
5.47
 1,260,310 5.75 5.75 5.47 328,850 47,170 0
12/06/2009
5.75
 1,358,240 5.91 5.98 5.75 50,590 261,300 0
11/06/2009
5.91
 1,422,930 5.85 6.03 5.85 36,200 449,150 0
10/06/2009
5.85
 1,037,040 6.15 6.15 5.85 169,500 128,290 0
09/06/2009
6.15
 2,745,690 5.97 6.21 5.97 728,380 1,182,570 0
08/06/2009
5.97
 317,180 5.69 5.97 5.97 0 53,320 0
05/06/2009
5.69
 1,790,030 5.42 5.69 5.63 92,360 118,100 0
04/06/2009
5.42
 1,214,190 5.40 5.48 5.39 240,170 85,040 0
03/06/2009
5.40
 882,480 5.48 5.48 5.39 202,610 11,950 0
02/06/2009
5.48
 1,771,140 5.33 5.59 5.48 143,500 61,910 0
01/06/2009
5.33
 934,220 5.09 5.33 5.16 283,880 15,000 0
29/05/2009
5.09
 658,440 5.06 5.10 5.01 47,240 1,270 0
28/05/2009
5.06
 402,460 5.22 5.22 5.05 41,360 24,930 0
27/05/2009
5.22
 748,970 5.26 5.28 5.16 20,230 3,800 0
26/05/2009
5.26
 1,022,380 5.24 5.29 5.16 191,900 106,600 0
25/05/2009
5.24
 1,096,100 5.00 5.24 5.00 16,940 131,990 0
22/05/2009
5.00
 1,228,110 5.24 5.24 4.99 248,010 70,500 0
21/05/2009
5.24
 902,740 5.42 5.42 5.24 79,110 41,280 0
20/05/2009
5.42
 886,180 5.42 5.48 5.36 235,610 51,500 0
19/05/2009
5.42
 1,403,920 5.24 5.47 5.35 381,250 16,500 0
18/05/2009
5.24
 1,154,920 5.32 5.42 5.24 164,400 119,170 0
15/05/2009
5.32
 1,669,360 5.06 5.32 5.06 268,420 1,600 0
14/05/2009
5.06
 874,540 5.06 5.06 4.94 317,640 18,040 0
13/05/2009
5.06
 1,696,650 5.29 5.30 5.04 171,540 45,290 0
12/05/2009
5.29
 850,540 5.24 5.30 5.12 46,990 1,000 0
11/05/2009
5.24
 1,165,960 5.18 5.36 5.18 519,420 900 0
08/05/2009
5.18
 1,206,320 5.09 5.30 5.10 0 0 0
07/05/2009
5.09
 1,649,810 4.85 5.09 4.99 138,260 9,400 0
06/05/2009
4.85
 2,592,000 4.85 5.06 4.70 680,500 13,300 0
05/05/2009
4.85
 562,890 4.62 4.85 4.85 145,090 1,900 0
04/05/2009
4.62
 136,430 4.40 4.62 4.62 17,740 2,100 0
29/04/2009
4.40
 537,560 4.33 4.40 4.32 33,100 0 0
28/04/2009
4.33
 374,610 4.30 4.34 4.28 90,000 118,000 0
27/04/2009
4.30
 488,050 4.30 4.39 4.28 249,680 0 0
24/04/2009
4.30
 473,820 4.40 4.40 4.22 70,860 42,460 0
23/04/2009
4.40
 230,950 4.46 4.52 4.40 15,200 11,000 0
22/04/2009
4.46
 713,070 4.26 4.46 4.34 12,080 15,720 0
21/04/2009
4.26
 1,612,960 4.33 4.33 4.12 210,200 248,300 0
20/04/2009
4.33
 502,990 4.54 4.54 4.33 115,660 92,890 0
17/04/2009
4.54
 957,380 4.76 4.76 4.53 167,820 94,210 0
16/04/2009
4.76
 1,432,760 4.70 4.85 4.65 219,020 36,850 0
15/04/2009
4.70
 1,647,510 4.94 4.94 4.70 350,230 2,700 0
14/04/2009: Cổ tức tiền mặt tỉ lệ: 5%
14/04/2009
4.94
 2,688,060 4.71 4.94 4.70 793,120 244,070 0
13/04/2009
4.71
 787,250 4.50 4.71 4.70 147,730 120 0
10/04/2009
4.50
 678,730 4.28 4.50 4.50 115,030 650 0
09/04/2009
4.28
 1,020,130 4.31 4.34 4.20 8,800 150,500 0
08/04/2009
4.31
 1,550,340 4.53 4.68 4.31 8,190 267,160 0
07/04/2009
4.53
 1,574,920 4.32 4.53 4.28 158,620 188,950 0
03/04/2009
4.32
 1,534,430 4.12 4.32 4.28 339,380 6,480 0
02/04/2009
4.12
 1,341,250 3.94 4.12 3.93 376,960 27,600 0
01/04/2009
3.94
 847,900 3.76 3.94 3.76 127,030 30,000 0
31/03/2009
3.76
 1,053,600 3.81 3.81 3.71 493,120 122,840 0
30/03/2009
3.81
 998,280 3.98 3.98 3.78 133,250 14,630 0
27/03/2009
3.98
 1,984,280 3.87 4.06 3.98 265,990 212,000 0
26/03/2009
3.87
 1,856,170 3.69 3.87 3.81 401,090 627,750 0
25/03/2009
3.69
 1,832,740 3.52 3.69 3.45 638,840 380,080 0
24/03/2009
3.52
 783,820 3.36 3.52 3.50 305,480 20,560 0
23/03/2009
3.36
 481,040 3.45 3.45 3.34 23,700 61,670 0
20/03/2009
3.45
 504,550 3.51 3.57 3.39 54,770 2,920 0
19/03/2009
3.51
 916,870 3.69 3.75 3.51 93,780 102,010 0
18/03/2009
3.69
 963,870 3.52 3.69 3.57 107,780 169,510 0
17/03/2009
3.52
 1,048,370 3.36 3.52 3.40 129,240 115,050 0
16/03/2009
3.36
 237,470 3.34 3.37 3.34 1,200 63,170 0
13/03/2009
3.34
 262,670 3.34 3.39 3.34 1,100 41,120 0
12/03/2009
3.34
 512,250 3.45 3.45 3.32 1,800 193,810 0
11/03/2009
3.45
 627,970 3.37 3.45 3.39 62,350 281,840 0
10/03/2009
3.37
 437,450 3.34 3.38 3.32 58,380 128,370 0
09/03/2009
3.34
 375,680 3.32 3.34 3.32 160,560 137,730 0
06/03/2009
3.32
 171,950 3.32 3.32 3.25 100 55,000 0
05/03/2009
3.32
 239,530 3.27 3.36 3.28 1,100 36,000 0
04/03/2009
3.27
 157,790 3.25 3.31 3.23 1,680 57,000 0
03/03/2009
3.25
 258,610 3.37 3.37 3.21 3,100 25,880 0
02/03/2009
3.37
 205,350 3.38 3.38 3.32 3,010 550 0
27/02/2009
3.38
 286,260 3.33 3.42 3.28 107,580 8,280 0
26/02/2009
3.33
 331,350 3.34 3.34 3.25 40,950 1,410 0
25/02/2009
3.34
 279,260 3.19 3.34 3.28 160 0 0
24/02/2009
3.19
 536,130 3.36 3.36 3.19 40,650 3,510 0
23/02/2009
3.36
 259,640 3.51 3.51 3.36 11,090 21,600 0
20/02/2009
3.51
 406,660 3.48 3.51 3.40 130,070 0 0
19/02/2009
3.48
 671,290 3.33 3.48 3.38 235,010 24,350 0
18/02/2009
3.33
 373,950 3.38 3.38 3.27 152,220 45,330 0
17/02/2009
3.38
 492,590 3.53 3.53 3.37 72,460 106,580 0
16/02/2009
3.53
 209,280 3.64 3.64 3.53 10,550 107,740 0
13/02/2009
3.64
 107,930 3.64 3.65 3.63 0 43,160 0
12/02/2009
3.64
 232,450 3.63 3.68 3.63 35,180 91,800 0
11/02/2009
3.63
 363,500 3.77 3.77 3.62 68,560 125,260 0
10/02/2009
3.77
 141,270 3.86 3.86 3.76 49,940 2,450 0
09/02/2009
3.86
 173,880 3.69 3.86 3.75 54,890 3,000 0
06/02/2009
3.69
 235,700 3.63 3.71 3.64 73,940 3,000 0
05/02/2009
3.63
 260,330 3.75 3.77 3.63 89,280 2,000 0
04/02/2009
3.75
 233,550 3.77 3.82 3.74 1,610 86,540 0
03/02/2009
3.77
 481,640 3.93 3.93 3.77 145,170 292,230 0
02/02/2009
3.93
 98,420 4.07 4.07 3.93 100 35,430 0
23/01/2009
4.07
 63,130 4.06 4.07 4.03 100 32,000 0
22/01/2009
4.06
 101,950 3.98 4.08 4.05 13,890 9,620 0
21/01/2009
3.98
 182,200 4.00 4.02 3.98 2,000 93,230 0
20/01/2009
4.00
 123,260 4.06 4.06 4.00 29,300 10,000 0

Chính sách bảo mật | Điều khoản sử dụng |