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)
27/08/2008
7.60
 2,118,480 7.77 7.94 7.60 568,000 449,520 0
26/08/2008
7.77
 2,056,940 7.77 8.06 7.71 574,940 552,060 0
25/08/2008
7.77
 1,863,690 7.42 7.77 7.48 127,640 22,110 0
22/08/2008
7.42
 1,224,240 7.65 7.71 7.42 222,580 63,400 0
21/08/2008
7.65
 2,073,370 7.31 7.65 7.37 502,140 247,280 0
20/08/2008
7.31
 2,213,810 7.42 7.54 7.19 355,680 102,670 0
19/08/2008
7.42
 2,845,520 7.71 7.71 7.37 842,520 31,100 0
18/08/2008
7.71
 2,392,530 7.37 7.71 7.42 718,070 153,100 0
15/08/2008
7.37
 231,400 7.19 7.37 7.37 76,670 1,800 0
14/08/2008
7.19
 1,640,590 7.02 7.19 7.02 90,090 7,300 0
13/08/2008
7.02
 1,669,870 7.02 7.14 6.85 354,420 178,190 0
12/08/2008
7.02
 3,180,140 6.85 7.02 6.91 639,810 250,000 0
11/08/2008
6.85
 1,642,950 6.68 6.85 6.79 36,900 24,000 0
08/08/2008
6.68
 1,334,250 6.50 6.68 6.50 640,590 4,920 0
07/08/2008
6.50
 1,980,150 6.50 6.68 6.50 919,370 61,400 0
06/08/2008
6.50
 856,490 6.33 6.50 6.50 464,240 17,000 0
05/08/2008
6.33
 838,520 6.50 6.50 6.33 255,310 48,790 0
04/08/2008
6.50
 589,540 6.68 6.68 6.50 146,500 7,300 0
01/08/2008
6.68
 1,563,470 6.62 6.79 6.62 412,360 2,100 0
31/07/2008
6.62
 2,077,390 6.45 6.62 6.39 257,980 7,530 0
30/07/2008
6.45
 2,898,600 6.33 6.50 6.22 951,140 7,400 0
29/07/2008
6.33
 35,360 6.16 6.33 6.33 0 0 0
28/07/2008
6.16
 412,220 5.99 6.16 6.16 0 3,640 0
25/07/2008
5.99
 1,249,960 6.10 6.16 5.93 385,640 66,190 0
24/07/2008
6.10
 4,694,090 6.27 6.45 6.10 919,450 144,040 0
23/07/2008
6.27
 317,640 6.45 6.45 6.27 301,400 19,900 0
22/07/2008
6.45
 169,680 6.62 6.62 6.45 210,000 0 0
21/07/2008
6.62
 488,970 6.79 6.79 6.62 357,920 123,400 0
18/07/2008
6.79
 4,523,280 6.96 7.14 6.79 1,827,730 535,560 0
17/07/2008
6.96
 739,010 6.79 6.96 6.96 187,290 32,590 0
16/07/2008
6.79
 3,128,060 6.62 6.79 6.62 966,080 88,470 0
15/07/2008
6.62
 65,550 6.45 6.62 6.62 8,500 0 0
14/07/2008
6.45
 206,790 6.27 6.45 6.45 57,900 100,500 0
11/07/2008
6.27
 192,780 6.10 6.27 6.27 45,500 2,200 0
10/07/2008
6.10
 335,630 5.93 6.10 6.10 189,900 3,630 0
09/07/2008
5.93
 1,831,960 5.75 5.93 5.81 791,430 212,200 0
08/07/2008
5.75
 1,849,480 5.64 5.75 5.54 595,560 33,350 0
07/07/2008
5.64
 2,684,390 5.51 5.67 5.51 1,440,060 221,830 0
04/07/2008
5.51
 203,170 5.36 5.51 5.51 7,810 6,500 0
03/07/2008
5.36
 57,220 5.21 5.36 5.36 17,890 200 0
02/07/2008
5.21
 164,770 5.06 5.21 5.21 19,000 9,000 0
01/07/2008
5.06
 50,980 4.93 5.06 5.06 0 4,100 0
30/06/2008
4.93
 113,990 4.79 4.93 4.93 20,100 16,370 0
27/06/2008
4.79
 855,020 4.65 4.79 4.63 214,340 1,970 0
26/06/2008
4.65
 2,300,550 4.52 4.65 4.52 813,650 102,000 0
25/06/2008
4.52
 86,480 4.40 4.52 4.52 36,680 0 0
24/06/2008
4.40
 39,740 4.27 4.40 4.40 0 0 0
23/06/2008
4.27
 107,670 4.15 4.27 4.27 0 0 0
20/06/2008
4.15
 688,760 4.28 4.28 4.15 228,310 5,000 0
19/06/2008
4.28
 935,160 4.41 4.41 4.28 589,600 1,000 0
18/06/2008
4.41
 2,813,320 4.41 4.49 4.33 1,200,420 7,500 0
17/06/2008
4.41
 30,130 4.33 4.41 4.41 19,000 2,000 0
16/06/2008
4.33
 51,750 4.25 4.33 4.33 10,540 0 0
13/06/2008
4.25
 309,190 4.17 4.25 4.25 129,630 100,000 0
12/06/2008
4.17
 520,940 4.09 4.17 4.09 56,000 12,000 0
11/06/2008
4.09
 1,899,000 4.13 4.21 4.05 321,050 565,660 0
10/06/2008
4.13
 65,750 4.21 4.21 4.13 650 0 0
09/06/2008
4.21
 9,110 4.29 4.29 4.21 550 0 0
06/06/2008
4.29
 25,330 4.37 4.37 4.29 9,520 0 0
05/06/2008
4.37
 17,660 4.45 4.45 4.37 9,000 0 0
04/06/2008
4.45
 12,210 4.53 4.53 4.45 5,800 0 0
03/06/2008
4.53
 12,780 4.63 4.63 4.53 6,500 0 0
02/06/2008
4.63
 20,860 4.72 4.72 4.63 7,600 0 0
30/05/2008
4.72
 65,020 4.81 4.81 4.72 82,740 0 0
29/05/2008
4.81
 0 4.81 4.81 4.81 0 0 0
28/05/2008
4.81
 0 4.81 4.81 4.81 0 0 0
27/05/2008
4.81
 0 4.81 4.81 4.81 0 0 0
26/05/2008
4.81
 104,980 4.90 4.90 4.81 29,650 0 0
23/05/2008
4.90
 159,700 5.00 5.00 4.90 355,670 0 0
22/05/2008
5.00
 483,300 5.09 5.09 5.00 463,340 0 0
21/05/2008
5.09
 429,010 5.19 5.19 5.09 262,670 0 0
20/05/2008
5.19
 551,250 5.29 5.29 5.19 116,180 3,000 0
19/05/2008
5.29
 779,980 5.28 5.35 5.20 494,600 208,770 0
16/05/2008
5.28
 2,270,960 5.39 5.49 5.28 211,180 707,220 0
15/05/2008
5.39
 111,400 5.49 5.49 5.39 43,120 24,160 0
14/05/2008
5.49
 163,910 5.59 5.59 5.49 165,710 39,800 0
13/05/2008
5.59
 230,630 5.70 5.70 5.59 80,260 85,730 0
12/05/2008
5.70
 1,206,960 5.81 5.81 5.70 794,530 136,510 0
09/05/2008
5.81
 1,195,210 5.93 5.93 5.81 525,520 0 0
08/05/2008
5.93
 835,170 5.99 5.99 5.87 0 70,100 0
07/05/2008
5.99
 887,940 5.99 5.99 5.93 624,550 5,500 0
06/05/2008
5.99
 586,880 6.04 6.04 5.93 408,650 42,460 0
05/05/2008
6.04
 536,630 6.16 6.16 6.04 174,550 2,100 0
29/04/2008
6.16
 1,279,060 6.04 6.16 6.04 658,350 0 0
28/04/2008
6.04
 1,022,100 5.93 6.04 5.93 811,830 150 0
25/04/2008
5.93
 613,620 5.93 5.99 5.87 255,580 7,390 0
24/04/2008
5.93
 765,670 5.81 5.93 5.81 372,040 0 0
23/04/2008
5.81
 1,064,470 5.93 5.93 5.81 760,490 15,000 0
22/04/2008
5.93
 954,070 5.99 5.99 5.87 601,700 3,490 0
21/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2008
5.99
 789,080 5.99 6.04 5.93 482,420 0 0
18/04/2008
5.99
 1,785,770 5.87 5.99 5.87 913,420 216,700 0
17/04/2008
5.87
 715,050 5.76 5.87 5.76 387,380 200,000 0
16/04/2008
5.76
 1,166,460 5.76 5.76 5.65 971,820 31,000 0
11/04/2008
5.76
 1,438,140 5.87 5.87 5.76 256,500 63,420 0
10/04/2008
5.87
 1,612,540 5.99 5.99 5.87 680,390 9,000 0
09/04/2008
5.99
 911,220 5.87 5.99 5.93 295,800 0 0
08/04/2008
5.87
 2,428,410 5.76 5.87 5.70 616,290 31,900 0
07/04/2008
5.76
 24,750 5.65 5.76 5.76 -10 0 0
04/04/2008
5.65
 18,410 5.62 5.65 5.65 0 0 0
03/04/2008
5.62
 10,830 5.58 5.62 5.62 7,300 0 0

Chính sách bảo mật | Điều khoản sử dụng |