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

30.75
2
(6.96%)
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
(2026-02-23) 		3.35 13.19% 314,246,800 2,884,900 75.6
25.40
34
30.75
2 tháng
(2026-01-19) 		4.55 18.80% 443,828,500 9,696,000 244.4
23
34
30.75
3 tháng
(2025-12-18) 		6.50 29.21% 531,817,600 12,313,100 304.8
22.10
34
30.75
6 tháng
(2025-09-19) 		2.95 11.43% 783,177,700 -11,307,800 -276.4
21.95
34
30.75
12 tháng
(2025-03-24) 		9.27 47.59% 1,276,481,600 -21,388,951 -472.0
15.41
34
30.75
24 tháng
(2024-03-28) 		9.74 51.23% 1,997,241,200 -19,040,765 -368.4
15.41
34
30.75
36 tháng
(2023-04-03) 		12.14 73.06% 2,676,634,400 -57,999,893 -1,694.3
14.89
34
30.75
60 tháng
(2021-04-13) 		21.11 276.49% 4,670,383,900 -39,840,914 -292.3
6.98
34
30.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2020
3.86
 1,056,700 3.79 3.86 3.54 214,400 269,360 -0.6
12/03/2020
3.79
 2,577,980 4.01 4.01 3.74 517,300 1,386,900 -9.6
11/03/2020
4.01
 1,060,630 4.13 4.15 3.88 15,220 22,420 -0.1
10/03/2020
4.13
 1,173,300 3.94 4.16 3.93 33,470 5,380 0.3
09/03/2020
3.94
 1,185,490 4.23 4.23 3.94 18,420 113,010 -1.1
06/03/2020
4.23
 429,230 4.28 4.30 4.18 2,120 33,560 -0.4
05/03/2020
4.28
 583,400 4.33 4.42 4.28 0 39,280 -0.5
04/03/2020
4.33
 1,332,460 4.21 4.45 4.15 9,140 79,760 -0.9
03/03/2020
4.21
 393,670 4.08 4.21 4.08 7,160 87,000 -1.0
02/03/2020
4.08
 170,650 4.03 4.10 4.03 0 22,710 -0.3
28/02/2020
4.03
 175,940 4.10 4.10 4.01 42,800 29,730 0.2
27/02/2020
4.10
 172,590 4.06 4.10 4.05 12,000 2,000 0.1
26/02/2020
4.06
 143,120 4.05 4.08 4.03 7,790 1,420 0.1
25/02/2020
4.05
 168,850 4.03 4.08 3.99 28,930 100 0.3
24/02/2020
4.03
 380,280 4.21 4.21 4.01 400 5,930 -0.1
21/02/2020
4.21
 219,270 4.30 4.32 4.21 54,550 5,020 0.6
20/02/2020
4.30
 570,380 4.15 4.35 4.11 58,010 7,700 0.6
19/02/2020
4.15
 247,490 4.08 4.15 4.08 21,110 2,000 0.2
18/02/2020
4.08
 204,090 4.05 4.13 4.05 11,400 0 0.1
17/02/2020
4.05
 112,390 4.05 4.10 4.05 22,300 3,730 0.2
14/02/2020
4.05
 200,990 4.08 4.11 4.03 22,530 150 0.3
13/02/2020
4.08
 150,190 4.10 4.11 4.03 13,460 1,140 0.1
12/02/2020
4.10
 313,360 3.98 4.10 3.98 41,900 0 0.5
11/02/2020
3.98
 114,060 3.96 3.99 3.91 12,070 3,220 0.1
10/02/2020
3.96
 133,730 3.99 3.99 3.91 15,920 14,000 0.0
07/02/2020
3.99
 216,040 3.98 4.03 3.93 26,040 1,230 0.3
06/02/2020
3.98
 324,530 3.88 3.99 3.82 45,130 2,750 0.5
05/02/2020
3.88
 373,200 3.93 3.96 3.82 9,260 42,200 -0.4
04/02/2020
3.93
 404,240 3.79 4.01 3.77 6,190 136,110 -1.5
03/02/2020
3.79
 606,680 3.94 3.94 3.67 9,540 42,830 -0.4
31/01/2020
3.94
 1,236,470 4.23 4.25 3.94 252,320 139,260 1.3
30/01/2020
4.23
 387,190 4.28 4.28 4.23 3,000 82,640 -1.0
22/01/2020
4.28
 282,360 4.30 4.33 4.25 310,330 324,000 -0.2
21/01/2020
4.30
 268,570 4.28 4.32 4.23 74,420 69,000 0.1
20/01/2020
4.28
 239,160 4.25 4.32 4.23 5,000 56,100 -0.6
17/01/2020
4.25
 142,700 4.25 4.27 4.21 0 28,170 -0.4
16/01/2020
4.25
 305,870 4.33 4.35 4.25 12,530 24,090 -0.1
15/01/2020
4.33
 279,990 4.35 4.42 4.30 125,510 83,240 0.5
14/01/2020
4.35
 427,120 4.38 4.42 4.32 231,020 113,090 1.5
13/01/2020
4.38
 233,240 4.33 4.42 4.35 160,960 55,710 1.4
10/01/2020
4.33
 121,630 4.42 4.42 4.32 2,500 30,410 -0.4
09/01/2020
4.42
 109,420 4.25 4.42 4.25 9,570 11,100 -0.0
08/01/2020
4.25
 308,760 4.27 4.30 4.20 6,180 54,810 -0.6
07/01/2020
4.27
 256,060 4.32 4.32 4.27 9,140 63,610 -0.7
06/01/2020
4.32
 334,320 4.35 4.35 4.32 16,800 118,230 -1.3
03/01/2020
4.35
 379,590 4.40 4.45 4.33 31,940 60,520 -0.4
02/01/2020
4.40
 285,280 4.40 4.45 4.37 53,600 102,700 -0.6
31/12/2019
4.40
 210,190 4.44 4.47 4.40 39,140 74,330 -0.5
30/12/2019
4.44
 391,190 4.49 4.49 4.40 142,750 183,880 -0.5
27/12/2019
4.49
 299,540 4.54 4.54 4.45 145,600 103,000 0.6
26/12/2019
4.54
 314,600 4.55 4.55 4.45 104,940 144,740 -0.5
25/12/2019
4.55
 109,800 4.57 4.57 4.52 25,480 5,600 0.3
24/12/2019
4.57
 273,110 4.42 4.57 4.45 61,390 105,970 -0.6
23/12/2019
4.42
 254,960 4.40 4.44 4.38 51,400 161,310 -1.4
20/12/2019
4.40
 209,760 4.38 4.44 4.38 15,860 105,850 -1.2
19/12/2019
4.38
 313,000 4.49 4.49 4.38 86,000 153,310 -0.9
18/12/2019
4.49
 214,050 4.57 4.57 4.47 120,520 109,340 0.1
17/12/2019
4.57
 258,090 4.59 4.64 4.57 78,150 32,990 0.6
16/12/2019
4.59
 176,560 4.52 4.59 4.52 32,170 42,790 -0.1
13/12/2019
4.52
 311,070 4.49 4.55 4.49 204,980 109,010 1.3
12/12/2019
4.49
 174,910 4.49 4.49 4.40 61,470 92,500 -0.4
11/12/2019
4.49
 127,350 4.45 4.52 4.40 48,610 47,490 0.0
10/12/2019
4.45
 160,530 4.55 4.57 4.45 52,320 65,220 -0.2
09/12/2019
4.55
 465,740 4.45 4.62 4.45 156,510 173,690 -0.2
06/12/2019
4.45
 130,040 4.35 4.45 4.33 28,800 20,020 0.1
05/12/2019
4.35
 109,340 4.35 4.38 4.35 14,000 21,320 -0.1
04/12/2019
4.35
 150,990 4.35 4.42 4.33 19,370 39,500 -0.3
03/12/2019
4.35
 325,510 4.35 4.42 4.30 43,000 67,750 -0.3
02/12/2019
4.35
 168,660 4.40 4.45 4.35 22,000 11,430 0.1
29/11/2019
4.40
 114,550 4.38 4.42 4.37 15,630 8,250 0.1
28/11/2019
4.38
 134,230 4.44 4.47 4.38 19,000 1,660 0.2
27/11/2019
4.44
 213,400 4.35 4.49 4.35 20,060 16,090 0.1
26/11/2019
4.35
 684,460 4.50 4.52 4.35 500 603,040 -7.8
25/11/2019
4.50
 286,170 4.47 4.50 4.45 5,000 59,900 -0.7
22/11/2019
4.47
 337,910 4.44 4.62 4.45 4,000 77,010 -1.0
21/11/2019
4.44
 289,670 4.66 4.67 4.44 430 69,580 -0.9
20/11/2019
4.66
 119,040 4.66 4.72 4.62 10,000 31,010 -0.3
19/11/2019
4.66
 270,210 4.74 4.76 4.59 50,400 57,070 -0.1
18/11/2019
4.74
 85,310 4.76 4.78 4.71 8,440 15,070 -0.1
15/11/2019
4.76
 310,270 4.78 4.81 4.74 122,510 4,610 1.7
14/11/2019
4.78
 301,100 4.76 4.83 4.72 9,510 6,910 0.0
13/11/2019
4.76
 306,730 4.83 4.89 4.74 16,660 64,820 -0.7
12/11/2019
4.83
 396,970 4.66 4.83 4.64 234,030 38,790 2.7
11/11/2019
4.66
 136,200 4.67 4.69 4.64 0 15,830 -0.2
08/11/2019
4.67
 241,580 4.69 4.72 4.64 78,110 40,000 0.5
07/11/2019
4.69
 217,560 4.67 4.74 4.66 44,570 900 0.6
06/11/2019
4.67
 144,700 4.64 4.67 4.59 19,350 12,180 0.1
05/11/2019
4.64
 427,410 4.64 4.66 4.55 51,100 102,720 -0.7
04/11/2019
4.64
 351,270 4.72 4.72 4.62 1,000 77,150 -1.0
01/11/2019
4.72
 183,190 4.64 4.72 4.64 29,190 31,530 -0.0
31/10/2019
4.64
 566,720 4.76 4.79 4.62 27,720 262,460 -3.2
30/10/2019
4.76
 219,260 4.83 4.84 4.76 6,520 0 0.1
29/10/2019
4.83
 287,340 4.76 4.86 4.74 67,050 24,350 0.6
28/10/2019
4.76
 214,860 4.78 4.86 4.76 10,890 9,360 0.0
25/10/2019
4.78
 253,730 4.88 4.88 4.78 5,020 0 0.1
24/10/2019
4.88
 169,340 4.89 4.93 4.86 69,310 28,370 0.6
23/10/2019
4.89
 316,450 4.79 4.89 4.76 67,720 10 1.0
22/10/2019
4.79
 913,380 4.98 4.98 4.71 17,830 46,160 -0.4
21/10/2019
4.98
 323,090 5.08 5.10 4.96 23,000 800 0.3
18/10/2019
5.08
 291,600 5.03 5.13 5.03 16,380 1,510 0.2

Chính sách bảo mật | Điều khoản sử dụng |