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

23.20
-0.35
(-1.49%)
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
(2025-11-05) 		-1.35 -5.42% 91,439,100 -8,197,500 -198.6
23
24.90
23.20
2 tháng
(2025-10-06) 		-1.05 -4.27% 186,803,400 -15,449,200 -375.5
22.15
24.90
23.20
3 tháng
(2025-09-08) 		-2.95 -11.13% 259,530,600 -25,084,100 -622.6
22.15
27.50
23.20
6 tháng
(2025-06-09) 		4.84 25.90% 606,631,100 -25,442,380 -483.6
18.71
28.80
23.20
12 tháng
(2024-12-10) 		3.68 18.54% 903,405,200 -32,735,749 -749.6
15.41
28.80
23.20
24 tháng
(2023-12-18) 		6.35 36.91% 1,600,777,900 -36,033,125 -839.4
15.41
28.80
23.20
36 tháng
(2022-12-21) 		4.23 21.89% 2,225,179,300 -73,024,551 -2,128.8
14.89
28.80
23.20
60 tháng
(2020-12-31) 		16.60 238.80% 4,293,662,590 -46,283,014 -473.3
5.79
30.44
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
19.67
 6,238,500 20.64 21.08 19.67 73,700 275,200 -10.4
01/12/2021
20.64
 5,896,500 19.93 20.88 19.93 136,100 65,400 3.7
30/11/2021
19.93
 6,417,800 19.34 20.29 19.38 1,244,100 365,700 44.1
29/11/2021
19.34
 2,831,800 19.89 19.89 19.22 2,800 81,000 -3.5
26/11/2021
19.89
 5,857,100 19.38 20.17 19.38 110,000 395,900 -14.1
25/11/2021
19.38
 3,613,900 19.18 19.69 19.10 127,200 90,700 1.8
24/11/2021
19.18
 3,671,700 19.49 19.61 19.00 56,000 280,800 -10.9
23/11/2021
19.49
 4,240,900 18.39 19.49 18.25 262,400 12,100 12.0
22/11/2021
18.39
 3,914,400 18.19 18.78 18.07 219,400 53,910 7.7
19/11/2021
18.19
 9,735,100 19.22 19.73 17.87 381,200 1,256,000 -42.0
18/11/2021
19.22
 16,042,200 20.36 20.36 18.94 11,100 38,400 -1.3
17/11/2021
20.36
 4,191,300 20.76 20.88 20.36 81,400 241,400 -8.3
16/11/2021
20.76
 4,700,500 20.80 21.31 20.48 130,800 853,200 -38.2
15/11/2021
20.80
 6,838,100 20.80 21.35 20.21 11,200 324,500 -16.6
12/11/2021
20.80
 3,721,600 20.88 21.12 20.56 303,300 501,100 -10.4
11/11/2021
20.88
 5,410,400 21.35 21.59 20.80 30,700 136,700 -5.6
10/11/2021
21.35
 5,575,900 20.68 21.43 20.68 129,400 417,700 -15.4
09/11/2021
20.68
 4,133,300 20.56 20.72 20.21 158,900 435,900 -14.4
08/11/2021
20.56
 6,109,400 19.89 21.08 20.13 183,700 115,700 3.5
05/11/2021
19.89
 8,500,600 18.61 19.89 18.55 827,800 911,200 -4.3
04/11/2021
18.61
 3,952,200 18.19 18.98 18.27 424,100 2,300 19.4
03/11/2021
18.19
 10,027,400 19.46 19.51 18.19 11,800 350,900 -16.3
02/11/2021
19.46
 9,239,100 19.69 20.17 19.26 11,900 971,700 -47.3
01/11/2021
19.69
 4,737,900 19.38 20.21 19.38 232,300 248,700 -0.8
29/10/2021
19.38
 5,079,400 19.38 19.69 19.18 325,400 532,800 -10.1
28/10/2021
19.38
 8,436,800 18.35 19.51 18.19 164,600 24,700 6.8
27/10/2021
18.35
 5,005,300 18.47 18.70 18.17 6,500 1,081,200 -49.7
26/10/2021
18.47
 5,582,800 17.81 18.47 17.44 359,700 368,700 -0.5
25/10/2021
17.81
 8,791,500 18.41 18.41 17.72 107,800 945,100 -37.9
22/10/2021
18.41
 7,917,600 18.59 18.94 18.03 501,700 1,896,900 -65.4
21/10/2021
18.59
 6,285,300 18.07 18.72 17.74 601,900 151,100 20.9
20/10/2021
18.07
 7,893,100 17.52 18.33 17.52 1,258,800 7,200 56.9
19/10/2021
17.52
 8,902,900 16.41 17.52 16.21 1,217,200 38,700 51.0
18/10/2021
16.41
 10,210,500 16.90 17.18 16.41 4,600 867,000 -36.9
15/10/2021
16.90
 8,957,600 16.61 17.32 16.43 1,814,000 896,200 39.8
14/10/2021
16.61
 10,724,500 15.90 17.00 15.96 4,274,700 474,700 159.4
13/10/2021
15.90
 12,850,600 15.15 16.02 15.07 40,500 513,600 -18.7
12/10/2021
15.15
 5,904,400 14.85 15.32 14.87 15,400 365,800 -13.3
11/10/2021
14.85
 4,275,300 14.79 15.01 14.57 2,000 260,200 -9.4
08/10/2021
14.79
 9,543,900 15.18 15.28 14.47 48,500 819,600 -28.9
07/10/2021
15.18
 7,376,200 15.09 15.80 14.95 252,700 222,700 1.1
06/10/2021
15.09
 7,333,900 15.03 15.22 14.79 123,200 216,900 -3.6
05/10/2021
15.03
 7,890,200 14.83 15.32 14.59 628,000 273,600 13.6
04/10/2021
14.83
 8,054,600 15.07 15.40 14.83 7,600 149,800 -5.4
01/10/2021
15.07
 12,260,100 14.55 15.42 14.53 1,564,350 1,452,750 4.2
30/09/2021
14.55
 9,381,100 14.02 14.77 13.98 3,600 851,500 -30.7
29/09/2021
14.02
 7,117,400 13.11 14.02 12.77 0 409,200 -14.2
28/09/2021
13.11
 3,914,600 12.73 13.25 12.46 381,700 20,900 11.7
27/09/2021
12.73
 5,305,900 13.64 13.64 12.73 200 95,700 -3.2
24/09/2021
13.64
 5,511,500 13.78 13.88 13.29 2,000 854,600 -29.4
23/09/2021
13.78
 3,354,700 13.78 14.04 13.76 22,200 301,800 -9.8
22/09/2021
13.78
 2,911,100 13.90 14.04 13.70 6,900 124,600 -4.1
21/09/2021
13.90
 4,537,700 14.04 14.04 13.58 1,000 92,100 -3.2
20/09/2021
14.04
 5,145,100 14.12 14.61 14.04 181,400 342,800 -5.9
17/09/2021
14.12
 11,303,900 13.82 14.16 13.44 2,588,500 3,270,900 -22.4
16/09/2021
13.82
 3,657,300 13.98 14.16 13.76 6,500 924,000 -32.2
15/09/2021
13.98
 3,195,100 14.12 14.12 13.88 201,500 158,000 1.5
14/09/2021
14.12
 3,670,500 14.08 14.55 14.08 655,600 347,500 11.1
13/09/2021
14.08
 4,432,300 13.84 14.39 13.86 507,200 232,000 9.8
10/09/2021
13.84
 6,150,900 14.08 14.12 13.80 1,600 1,719,300 -60.4
09/09/2021
14.08
 2,716,900 14.04 14.24 14.00 99,200 317,800 -7.8
08/09/2021
14.04
 4,368,000 13.98 14.20 13.70 297,200 2,000 10.4
07/09/2021
13.98
 7,771,900 14.47 14.55 13.86 38,900 131,400 -3.3
06/09/2021
14.47
 6,951,900 14.83 14.95 14.47 6,000 491,700 -18.0
01/09/2021
14.83
 8,548,600 14.55 15.15 14.39 20,900 217,400 -7.3
31/08/2021
14.55
 6,775,800 14.37 14.75 14.04 47,500 62,600 -0.6
30/08/2021
14.37
 7,393,800 14.55 14.95 14.35 17,300 317,100 -11.1
27/08/2021
14.55
 5,808,400 14.16 14.55 13.86 155,600 1,700 5.5
26/08/2021
14.16
 6,734,900 13.41 14.33 13.48 528,200 445,300 2.8
25/08/2021
13.41
 7,656,900 14.00 14.04 13.07 193,500 81,600 3.7
24/08/2021
14.00
 6,226,400 14.71 14.71 13.84 7,500 779,700 -27.8
23/08/2021
14.71
 6,643,500 14.29 15.03 14.39 90,500 677,400 -21.8
20/08/2021
14.29
 9,542,100 13.80 14.39 13.64 225,100 159,100 2.4
19/08/2021
13.80
 4,817,700 13.76 14.12 13.58 121,200 443,300 -11.3
18/08/2021
13.76
 7,525,800 14.24 14.49 13.64 9,900 1,103,200 -38.6
17/08/2021
14.24
 6,014,900 14.45 14.45 13.88 152,000 1,444,400 -46.2
16/08/2021
14.45
 7,220,600 13.74 14.69 14.04 5,700 703,600 -25.5
13/08/2021
13.74
 9,577,200 12.85 13.74 12.59 335,500 1,113,000 -18.4
12/08/2021
12.85
 10,204,800 13.78 14.24 12.85 104,100 836,800 -25.6
11/08/2021
13.78
 7,270,900 12.89 13.78 12.65 186,700 859,400 -22.9
10/08/2021
12.89
 9,790,100 12.26 13.11 12.57 7,800 2,161,700 -70.5
09/08/2021
12.26
 8,015,400 11.47 12.26 11.55 14,300 1,416,800 -43.5
06/08/2021
11.47
 4,981,300 11.39 11.78 11.29 7,300 688,900 -19.8
05/08/2021
11.39
 4,124,800 10.76 11.43 10.64 7,500 341,200 -9.5
04/08/2021
10.76
 5,152,400 10.74 10.83 10.50 28,300 259,100 -6.3
03/08/2021
10.74
 7,099,400 10.52 10.82 10.32 2,400 365,500 -9.8
02/08/2021
10.52
 5,542,500 10.10 10.72 10.10 3,200 161,900 -4.2
30/07/2021
10.10
 8,000,800 9.61 10.28 9.69 898,100 149,800 19.1
29/07/2021
9.61
 4,743,400 9.21 9.61 9.25 60,500 32,800 0.7
28/07/2021
9.21
 1,703,600 9.09 9.25 9.00 2,000 17,400 -0.4
27/07/2021
9.09
 1,927,700 9.08 9.29 9.06 0 43,500 -1.0
26/07/2021
9.08
 2,335,600 8.72 9.09 8.62 57,000 6,100 1.2
23/07/2021
8.72
 2,175,600 8.74 8.86 8.70 10,100 36,700 -0.6
22/07/2021
8.74
 1,770,300 8.56 8.84 8.56 39,100 14,200 0.6
21/07/2021
8.56
 944,100 8.62 8.78 8.52 0 125,300 -2.7
20/07/2021
8.62
 1,369,100 8.23 8.62 8.23 183,600 29,700 3.3
19/07/2021
8.23
 1,320,000 8.42 8.42 8.03 96,000 38,400 1.2
16/07/2021
8.42
 1,614,000 8.17 8.48 8.11 66,300 78,300 -0.3
15/07/2021
8.17
 640,100 7.93 8.17 7.83 238,600 14,500 4.6
14/07/2021
7.93
 894,700 8.13 8.21 7.73 16,600 41,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |