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

23.05
0.40
(1.77%)
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)
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
05/11/2008
6.23
 1,100,010 5.94 6.23 6.14 110,200 251,110 0
04/11/2008
5.94
 815,040 5.66 5.94 5.52 39,400 481,660 0
03/11/2008
5.66
 413,650 5.89 5.89 5.64 71,500 254,870 0
31/10/2008
5.89
 970,970 5.82 5.89 5.64 109,140 571,960 0
30/10/2008
5.82
 698,180 6.01 6.01 5.72 36,100 446,380 0
29/10/2008
6.01
 1,228,150 5.82 6.11 5.76 205,350 863,140 0
28/10/2008
5.82
 654,420 5.55 5.82 5.27 122,010 158,070 0
27/10/2008
5.55
 496,690 5.84 5.84 5.55 21,370 285,970 0
24/10/2008
5.84
 911,800 6.14 6.14 5.84 51,900 372,850 0
23/10/2008
6.14
 809,310 6.45 6.45 6.14 43,440 362,950 0
22/10/2008
6.45
 141,070 6.51 6.51 6.33 37,420 9,110 0
21/10/2008
6.51
 889,860 6.26 6.58 6.39 118,980 362,300 0
20/10/2008
6.26
 407,930 6.51 6.51 6.26 50,300 14,300 0
17/10/2008
6.51
 324,530 6.51 6.64 6.51 56,470 176,400 0
16/10/2008
6.51
 500,210 6.76 6.76 6.45 153,050 6,200 0
15/10/2008
6.76
 1,369,940 6.45 6.76 6.39 284,150 569,330 0
14/10/2008
6.45
 63,950 6.16 6.45 6.45 0 50,460 0
13/10/2008
6.16
 522,160 6.25 6.39 6.16 159,730 298,640 0
10/10/2008: Cổ tức tiền mặt tỉ lệ: 10%
10/10/2008
6.25
 966,710 6.58 6.58 6.25 219,510 822,940 0
09/10/2008
6.58
 450,870 6.39 6.70 6.39 77,350 30,150 0
08/10/2008
6.39
 1,009,540 6.45 6.45 6.15 381,060 514,090 0
07/10/2008
6.45
 1,540,590 6.76 6.76 6.45 752,120 671,460 0
06/10/2008
6.76
 841,230 7.07 7.07 6.76 189,340 179,600 0
03/10/2008
7.07
 258,770 7.25 7.25 7.01 88,150 80,640 0
02/10/2008
7.25
 570,100 7.13 7.38 7.01 165,170 222,040 0
01/10/2008
7.13
 776,070 7.38 7.44 7.07 64,560 201,240 0
30/09/2008
7.38
 22,050 7.74 7.74 7.38 15,200 0 0
29/09/2008
7.74
 1,531,940 7.44 7.74 7.25 1,060,790 30,740 0
26/09/2008
7.44
 1,068,290 7.31 7.62 7.31 566,810 2,710 0
25/09/2008
7.31
 910,350 7.01 7.31 7.13 626,620 11,390 0
24/09/2008
7.01
 482,270 7.19 7.19 7.01 266,230 137,970 0
23/09/2008
7.19
 2,065,620 7.07 7.38 6.82 1,168,590 126,100 0
22/09/2008
7.07
 40,530 6.76 7.07 7.07 0 1,260 0
19/09/2008
6.76
 506,680 6.45 6.76 6.76 255,450 371,070 0
18/09/2008
6.45
 1,300,800 6.76 6.76 6.45 825,430 448,580 0
17/09/2008
6.76
 1,407,240 7.01 7.01 6.70 626,240 560,870 0
16/09/2008
7.01
 457,930 7.31 7.31 7.01 10,690 210,490 0
15/09/2008
7.31
 730,080 7.01 7.31 7.07 29,100 201,020 0
12/09/2008
7.01
 1,231,110 7.38 7.38 7.01 150,590 253,880 0
11/09/2008
7.38
 791,640 7.50 7.50 7.38 276,300 82,910 0
10/09/2008
7.50
 712,850 7.50 7.68 7.38 186,690 306,680 0
09/09/2008
7.50
 520,710 7.38 7.68 7.38 130,430 47,570 0
08/09/2008
7.38
 910,240 7.62 7.62 7.25 161,400 270,810 0
05/09/2008
7.62
 645,630 7.99 7.99 7.62 87,700 164,420 0
04/09/2008
7.99
 845,920 8.11 8.11 7.74 75,940 26,480 0
03/09/2008
8.11
 1,118,450 7.99 8.30 8.11 85,870 234,690 0
29/08/2008
7.99
 2,830,010 7.74 7.99 7.38 1,508,860 836,480 0
28/08/2008
7.74
 923,100 8.11 8.11 7.74 106,480 265,050 0
27/08/2008
8.11
 2,118,480 8.30 8.48 8.11 568,000 449,520 0
26/08/2008
8.30
 2,056,940 8.30 8.60 8.24 574,940 552,060 0
25/08/2008
8.30
 1,863,690 7.93 8.30 7.99 127,640 22,110 0
22/08/2008
7.93
 1,224,240 8.17 8.24 7.93 222,580 63,400 0
21/08/2008
8.17
 2,073,370 7.81 8.17 7.87 502,140 247,280 0
20/08/2008
7.81
 2,213,810 7.93 8.05 7.68 355,680 102,670 0
19/08/2008
7.93
 2,845,520 8.24 8.24 7.87 842,520 31,100 0
18/08/2008
8.24
 2,392,530 7.87 8.24 7.93 718,070 153,100 0
15/08/2008
7.87
 231,400 7.68 7.87 7.87 76,670 1,800 0
14/08/2008
7.68
 1,640,590 7.50 7.68 7.50 90,090 7,300 0
13/08/2008
7.50
 1,669,870 7.50 7.62 7.31 354,420 178,190 0
12/08/2008
7.50
 3,180,140 7.31 7.50 7.38 639,810 250,000 0
11/08/2008
7.31
 1,642,950 7.13 7.31 7.25 36,900 24,000 0
08/08/2008
7.13
 1,334,250 6.95 7.13 6.95 640,590 4,920 0
07/08/2008
6.95
 1,980,150 6.95 7.13 6.95 919,370 61,400 0
06/08/2008
6.95
 856,490 6.76 6.95 6.95 464,240 17,000 0
05/08/2008
6.76
 838,520 6.95 6.95 6.76 255,310 48,790 0
04/08/2008
6.95
 589,540 7.13 7.13 6.95 146,500 7,300 0
01/08/2008
7.13
 1,563,470 7.07 7.25 7.07 412,360 2,100 0
31/07/2008
7.07
 2,077,390 6.88 7.07 6.82 257,980 7,530 0
30/07/2008
6.88
 2,898,600 6.76 6.95 6.64 951,140 7,400 0
29/07/2008
6.76
 35,360 6.58 6.76 6.76 0 0 0
28/07/2008
6.58
 412,220 6.39 6.58 6.58 0 3,640 0
25/07/2008
6.39
 1,249,960 6.52 6.58 6.33 385,640 66,190 0
24/07/2008
6.52
 4,694,090 6.70 6.88 6.52 919,450 144,040 0
23/07/2008
6.70
 317,640 6.88 6.88 6.70 301,400 19,900 0
22/07/2008
6.88
 169,680 7.07 7.07 6.88 210,000 0 0
21/07/2008
7.07
 488,970 7.25 7.25 7.07 357,920 123,400 0
18/07/2008
7.25
 4,523,280 7.44 7.62 7.25 1,827,730 535,560 0
17/07/2008
7.44
 739,010 7.25 7.44 7.44 187,290 32,590 0

Chính sách bảo mật | Điều khoản sử dụng |