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

33.20
-0.80
(-2.35%)
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
(2026-02-11) 		8.75 34.65% 272,003,300 6,803,000 211.9
25
34
33.20
2 tháng
(2026-01-12) 		9.70 39.92% 428,029,100 13,458,700 376.6
23
34
33.20
3 tháng
(2025-12-15) 		12.05 54.90% 483,389,200 16,593,900 449.3
21.95
34
33.20
6 tháng
(2025-09-15) 		6.60 24.09% 742,905,500 -7,684,100 -148.2
21.95
34
33.20
12 tháng
(2025-03-18) 		14.24 72.09% 1,227,106,100 -17,437,451 -336.3
15.41
34
33.20
24 tháng
(2024-03-25) 		15.54 84.18% 1,948,554,400 -15,260,465 -238.8
15.41
34
33.20
36 tháng
(2023-03-29) 		17.68 108.31% 2,624,385,800 -53,876,793 -1,552.6
14.89
34
33.20
60 tháng
(2021-04-08) 		26.13 332.21% 4,619,450,100 -34,853,114 -133.6
6.98
34
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2008
7.25
 3,128,060 7.07 7.25 7.07 966,080 88,470 0
15/07/2008
7.07
 65,550 6.88 7.07 7.07 8,500 0 0
14/07/2008
6.88
 206,790 6.70 6.88 6.88 57,900 100,500 0
11/07/2008
6.70
 192,780 6.52 6.70 6.70 45,500 2,200 0
10/07/2008
6.52
 335,630 6.33 6.52 6.52 189,900 3,630 0
09/07/2008
6.33
 1,831,960 6.15 6.33 6.21 791,430 212,200 0
08/07/2008
6.15
 1,849,480 6.02 6.15 5.91 595,560 33,350 0
07/07/2008
6.02
 2,684,390 5.89 6.06 5.89 1,440,060 221,830 0
04/07/2008
5.89
 203,170 5.73 5.89 5.89 7,810 6,500 0
03/07/2008
5.73
 57,220 5.57 5.73 5.73 17,890 200 0
02/07/2008
5.57
 164,770 5.41 5.57 5.57 19,000 9,000 0
01/07/2008
5.41
 50,980 5.26 5.41 5.41 0 4,100 0
30/06/2008
5.26
 113,990 5.11 5.26 5.26 20,100 16,370 0
27/06/2008
5.11
 855,020 4.97 5.11 4.94 214,340 1,970 0
26/06/2008
4.97
 2,300,550 4.83 4.97 4.83 813,650 102,000 0
25/06/2008
4.83
 86,480 4.70 4.83 4.83 36,680 0 0
24/06/2008
4.70
 39,740 4.56 4.70 4.70 0 0 0
23/06/2008
4.56
 107,670 4.44 4.56 4.56 0 0 0
20/06/2008
4.44
 688,760 4.57 4.57 4.44 228,310 5,000 0
19/06/2008
4.57
 935,160 4.71 4.71 4.57 589,600 1,000 0
18/06/2008
4.71
 2,813,320 4.71 4.79 4.62 1,200,420 7,500 0
17/06/2008
4.71
 30,130 4.62 4.71 4.71 19,000 2,000 0
16/06/2008
4.62
 51,750 4.54 4.62 4.62 10,540 0 0
13/06/2008
4.54
 309,190 4.45 4.54 4.54 129,630 100,000 0
12/06/2008
4.45
 520,940 4.36 4.45 4.36 56,000 12,000 0
11/06/2008
4.36
 1,899,000 4.41 4.50 4.33 321,050 565,660 0
10/06/2008
4.41
 65,750 4.50 4.50 4.41 650 0 0
09/06/2008
4.50
 9,110 4.59 4.59 4.50 550 0 0
06/06/2008
4.59
 25,330 4.67 4.67 4.59 9,520 0 0
05/06/2008
4.67
 17,660 4.76 4.76 4.67 9,000 0 0
04/06/2008
4.76
 12,210 4.84 4.84 4.76 5,800 0 0
03/06/2008
4.84
 12,780 4.94 4.94 4.84 6,500 0 0
02/06/2008
4.94
 20,860 5.04 5.04 4.94 7,600 0 0
30/05/2008
5.04
 65,020 5.14 5.14 5.04 82,740 0 0
29/05/2008
5.14
 0 5.14 5.14 5.14 0 0 0
28/05/2008
5.14
 0 5.14 5.14 5.14 0 0 0
27/05/2008
5.14
 0 5.14 5.14 5.14 0 0 0
26/05/2008
5.14
 104,980 5.24 5.24 5.14 29,650 0 0
23/05/2008
5.24
 159,700 5.33 5.33 5.24 355,670 0 0
22/05/2008
5.33
 483,300 5.43 5.43 5.33 463,340 0 0
21/05/2008
5.43
 429,010 5.54 5.54 5.43 262,670 0 0
20/05/2008
5.54
 551,250 5.65 5.65 5.54 116,180 3,000 0
19/05/2008
5.65
 779,980 5.64 5.72 5.56 494,600 208,770 0
16/05/2008
5.64
 2,270,960 5.75 5.86 5.64 211,180 707,220 0
15/05/2008
5.75
 111,400 5.86 5.86 5.75 43,120 24,160 0
14/05/2008
5.86
 163,910 5.97 5.97 5.86 165,710 39,800 0
13/05/2008
5.97
 230,630 6.08 6.08 5.97 80,260 85,730 0
12/05/2008
6.08
 1,206,960 6.21 6.21 6.08 794,530 136,510 0
09/05/2008
6.21
 1,195,210 6.33 6.33 6.21 525,520 0 0
08/05/2008
6.33
 835,170 6.39 6.39 6.27 0 70,100 0
07/05/2008
6.39
 887,940 6.39 6.39 6.33 624,550 5,500 0
06/05/2008
6.39
 586,880 6.45 6.45 6.33 408,650 42,460 0
05/05/2008
6.45
 536,630 6.58 6.58 6.45 174,550 2,100 0
29/04/2008
6.58
 1,279,060 6.45 6.58 6.45 658,350 0 0
28/04/2008
6.45
 1,022,100 6.33 6.45 6.33 811,830 150 0
25/04/2008
6.33
 613,620 6.33 6.39 6.27 255,580 7,390 0
24/04/2008
6.33
 765,670 6.21 6.33 6.21 372,040 0 0
23/04/2008
6.21
 1,064,470 6.33 6.33 6.21 760,490 15,000 0
22/04/2008
6.33
 954,070 6.39 6.39 6.27 601,700 3,490 0
21/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2008
6.39
 789,080 6.39 6.45 6.33 482,420 0 0
18/04/2008
6.39
 1,785,770 6.27 6.39 6.27 913,420 216,700 0
17/04/2008
6.27
 715,050 6.15 6.27 6.15 387,380 200,000 0
16/04/2008
6.15
 1,166,460 6.15 6.15 6.03 971,820 31,000 0
11/04/2008
6.15
 1,438,140 6.27 6.27 6.15 256,500 63,420 0
10/04/2008
6.27
 1,612,540 6.39 6.39 6.27 680,390 9,000 0
09/04/2008
6.39
 911,220 6.27 6.39 6.33 295,800 0 0
08/04/2008
6.27
 2,428,410 6.15 6.27 6.09 616,290 31,900 0
07/04/2008
6.15
 24,750 6.03 6.15 6.15 -10 0 0
04/04/2008
6.03
 18,410 6.01 6.03 6.03 0 0 0
03/04/2008
6.01
 10,830 5.96 6.01 6.01 7,300 0 0
02/04/2008
5.96
 720 5.91 5.96 5.96 0 10 0
01/04/2008
5.91
 26,040 5.86 5.91 5.91 14,110 0 0
31/03/2008
5.86
 25,470 5.81 5.86 5.86 0 9,160 0
28/03/2008
5.81
 26,910 5.77 5.81 5.81 0 0 0
27/03/2008
5.77
 38,890 5.72 5.77 5.77 0 0 0
26/03/2008
5.72
 1,483,350 5.45 5.72 5.61 122,950 1,100 0
25/03/2008
5.45
 1,325,860 5.73 5.73 5.45 286,590 80,880 0
24/03/2008
5.73
 1,436,350 6.03 6.03 5.73 170,730 1,000 0
21/03/2008
6.03
 1,526,440 6.15 6.21 6.03 63,970 0 0
20/03/2008
6.15
 1,277,620 6.15 6.33 6.15 156,280 52,570 0
19/03/2008
6.15
 2,308,980 6.33 6.45 6.09 0 116,850 0
18/03/2008
6.33
 1,194,890 6.63 6.63 6.33 255,550 1,000 0
17/03/2008
6.63
 1,642,900 6.93 6.93 6.63 700 20,000 0
14/03/2008
6.93
 957,150 6.93 7.00 6.81 154,050 80,000 0
13/03/2008
6.93
 1,035,140 6.87 7.00 6.81 143,930 860 0
12/03/2008
6.87
 1,467,140 6.69 7.00 6.75 201,670 70,000 0
11/03/2008
6.69
 2,036,820 6.81 6.81 6.57 148,550 28,100 0
10/03/2008
6.81
 2,740,580 6.51 6.81 6.69 415,730 100,000 0
07/03/2008
6.51
 66,930 6.21 6.51 6.51 0 100 0
06/03/2008
6.21
 310,750 5.97 6.21 6.21 0 0 0
05/03/2008
5.97
 1,943,170 6.15 6.15 5.85 374,650 104,000 0
04/03/2008
6.15
 1,176,050 6.45 6.45 6.15 134,500 0 0
03/03/2008
6.45
 1,488,990 6.75 6.75 6.45 244,150 400 0
29/02/2008
6.75
 932,430 6.87 6.93 6.69 212,630 0 0

Chính sách bảo mật | Điều khoản sử dụng |