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

24.20
-0.20
(-0.82%)
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
(2026-05-13) 		-2.90 -10.62% 68,599,000 -4,437,477 0
24
28.15
24.20
2 tháng
(2026-04-13) 		-4.90 -16.72% 143,326,600 -12,055,846 0
24
29.30
24.20
3 tháng
(2026-03-16) 		-6.50 -21.04% 303,290,300 -11,392,550 32.8
24
31.10
24.20
6 tháng
(2025-12-15) 		2.45 11.16% 803,721,400 3,837,050 433.5
21.95
34
24.20
12 tháng
(2025-06-17) 		3.18 14.97% 1,396,664,200 -23,566,830 -105.5
20.75
34
24.20
24 tháng
(2024-06-24) 		5.70 30.51% 2,064,742,300 -26,584,142 -209.2
15.41
34
24.20
36 tháng
(2023-06-28) 		7.13 41.30% 2,808,929,100 -52,180,675 -1,095.5
14.89
34
24.20
60 tháng
(2021-07-08) 		16.19 197.37% 4,822,950,000 -47,516,064 -133.1
7.83
34
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2022
18.53
 10,346,300 19.30 19.38 18.39 24,300 478,200 -21.6
06/01/2022
19.30
 5,541,200 19.77 20.05 19.30 2,300 25,100 -1.1
05/01/2022
19.77
 4,448,000 20.09 20.40 19.69 191,000 142,500 2.4
04/01/2022
20.09
 4,220,300 19.77 20.17 19.53 487,100 180,600 15.4
31/12/2021
19.77
 2,563,000 19.93 20.17 19.57 18,200 99,500 -4.1
30/12/2021
19.93
 5,228,400 19.38 20.13 19.02 151,800 5,200 7.2
29/12/2021
19.38
 9,863,700 20.68 21.31 19.38 20,100 77,700 -2.9
28/12/2021
20.68
 4,339,900 20.80 21.20 20.60 36,800 29,200 0.4
27/12/2021
20.80
 6,832,300 21.67 21.95 20.36 1,900 427,400 -22.6
24/12/2021
21.67
 4,394,800 21.95 22.34 21.39 5,200 64,600 -3.3
23/12/2021
21.95
 7,339,000 21.35 22.42 21.12 16,600 79,700 -3.4
22/12/2021
21.35
 5,134,200 21.31 21.87 21.23 2,700 85,600 -4.5
21/12/2021
21.31
 12,385,600 19.93 21.31 19.97 302,700 13,700 15.4
20/12/2021
19.93
 3,200,700 19.73 20.25 19.57 11,400 44,000 -1.6
17/12/2021
19.73
 6,057,700 19.69 20.13 19.34 20,000 635,300 -30.7
16/12/2021
19.69
 4,110,600 20.17 20.33 19.55 14,800 227,900 -10.7
15/12/2021
20.17
 4,622,800 19.97 20.48 19.97 16,400 48,500 -1.6
14/12/2021
19.97
 5,880,100 19.77 20.60 19.44 10,100 164,700 -7.8
13/12/2021
19.77
 2,640,500 19.97 20.33 19.61 25,700 84,500 -3.0
10/12/2021
19.97
 5,532,400 19.38 20.36 19.34 589,900 154,000 22.0
09/12/2021
19.38
 2,252,900 18.90 19.38 18.74 51,700 19,700 1.6
08/12/2021
18.90
 2,391,200 18.70 19.18 18.68 486,100 55,500 20.6
07/12/2021
18.70
 3,217,500 17.89 18.70 17.83 354,200 69,700 13.2
06/12/2021
17.89
 6,583,900 18.90 18.90 17.60 86,800 80,700 0.3
03/12/2021
18.90
 6,858,700 19.67 19.97 18.78 8,000 518,500 -24.8
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

Chính sách bảo mật | Điều khoản sử dụng |