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)
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
17/10/2019
5.03
 534,700 5.13 5.20 5.03 2,110 8,370 -0.1
16/10/2019
5.13
 454,170 5.20 5.23 5.10 60,400 9,030 0.8
15/10/2019
5.20
 1,247,170 4.96 5.20 4.93 186,890 530 2.8
14/10/2019
4.96
 232,400 4.91 5.00 4.91 73,320 3,500 1.0
11/10/2019
4.91
 228,830 4.91 4.98 4.89 59,700 370 0.9
10/10/2019
4.91
 469,380 5.01 5.03 4.91 116,350 370 1.7
09/10/2019
5.01
 494,870 4.96 5.03 4.88 166,750 0 2.4
08/10/2019
4.96
 723,160 4.83 4.96 4.78 104,080 81,930 0.3
07/10/2019
4.83
 593,390 4.81 4.88 4.79 4,200 18,650 -0.2
04/10/2019
4.81
 1,179,420 4.57 4.83 4.55 12,000 20,020 -0.1
03/10/2019
4.57
 277,460 4.52 4.57 4.49 44,500 0 0.6
02/10/2019
4.52
 569,220 4.61 4.61 4.52 216,060 355,480 -1.9
01/10/2019
4.61
 274,320 4.54 4.61 4.52 60,770 82,000 -0.3
30/09/2019
4.54
 496,130 4.61 4.64 4.52 109,200 261,260 -2.0
27/09/2019
4.61
 380,470 4.62 4.64 4.59 271,790 392,280 -1.6
26/09/2019
4.62
 966,230 4.44 4.62 4.44 17,740 350,020 -4.5
25/09/2019
4.44
 199,170 4.44 4.47 4.44 50,020 86,960 -0.5
24/09/2019
4.44
 217,440 4.47 4.50 4.44 49,300 61,220 -0.2
23/09/2019
4.47
 134,100 4.52 4.54 4.47 43,410 41,330 0.0
20/09/2019
4.52
 246,120 4.47 4.54 4.47 7,730 83,600 -1.0
19/09/2019
4.47
 167,040 4.49 4.50 4.47 0 83,300 -1.1
18/09/2019
4.49
 327,120 4.42 4.52 4.44 1,459,241 1,568,041 -1.4
17/09/2019
4.42
 205,920 4.44 4.44 4.42 245,000 263,810 -0.2
16/09/2019
4.44
 461,000 4.42 4.45 4.40 182,730 350,010 -2.2
13/09/2019
4.42
 254,330 4.40 4.44 4.40 3,000 180,000 -2.3
12/09/2019
4.40
 469,320 4.33 4.44 4.37 200 287,340 -3.7
11/09/2019
4.33
 482,000 4.49 4.52 4.28 5,000 160,740 -2.0
10/09/2019
4.49
 346,930 4.54 4.55 4.49 5,050 154,000 -2.0
09/09/2019
4.54
 246,300 4.54 4.59 4.54 78,970 108,980 -0.4
06/09/2019
4.54
 324,510 4.59 4.61 4.54 96,000 66,490 0.4
05/09/2019
4.59
 291,640 4.64 4.64 4.57 91,700 52,850 0.5
04/09/2019
4.64
 257,430 4.64 4.64 4.59 150,000 66,130 1.1
03/09/2019
4.64
 274,860 4.66 4.66 4.59 196,750 68,600 1.7
30/08/2019
4.66
 426,770 4.57 4.66 4.57 120,100 106,720 0.2
29/08/2019
4.57
 242,740 4.50 4.57 4.50 24,140 850 0.3
28/08/2019
4.50
 650,140 4.57 4.59 4.49 87,020 204,600 -1.6
27/08/2019
4.57
 537,660 4.62 4.66 4.57 94,650 297,890 -2.7
26/08/2019
4.62
 692,800 4.71 4.71 4.59 87,500 187,970 -1.4
23/08/2019
4.71
 352,360 4.64 4.72 4.64 6,400 211,380 -2.8
22/08/2019
4.64
 487,350 4.64 4.72 4.61 86,760 204,150 -1.6
21/08/2019
4.64
 375,510 4.67 4.69 4.64 99,550 178,970 -1.1
20/08/2019
4.67
 392,900 4.67 4.72 4.66 92,900 173,440 -1.1
19/08/2019
4.67
 316,080 4.69 4.79 4.67 151,020 221,780 -1.0
16/08/2019
4.69
 432,780 4.71 4.76 4.66 112,870 332,730 -3.0
15/08/2019
4.71
 374,460 4.71 4.72 4.67 102,620 232,260 -1.8
14/08/2019
4.71
 545,760 4.76 4.84 4.71 106,090 346,090 -3.4
13/08/2019
4.76
 679,260 4.89 4.89 4.76 307,320 358,940 -0.7
12/08/2019
4.89
 359,900 4.78 4.89 4.74 262,320 295,210 -0.5
09/08/2019
4.78
 539,440 4.67 4.84 4.67 1,000 306,920 -4.3
08/08/2019
4.67
 560,900 4.61 4.69 4.57 17,590 278,470 -3.6
07/08/2019
4.61
 253,780 4.64 4.66 4.61 1,000 60,480 -0.8
06/08/2019
4.64
 264,100 4.64 4.67 4.55 2,010 112,530 -1.5
05/08/2019
4.64
 576,630 4.76 4.76 4.62 18,600 287,820 -3.7
02/08/2019
4.76
 511,540 4.88 4.88 4.74 5,000 275,810 -3.8
01/08/2019
4.88
 261,860 4.89 4.96 4.88 4,800 102,630 -1.4
31/07/2019
4.89
 270,530 4.93 4.96 4.83 13,290 69,510 -0.8
30/07/2019
4.93
 400,860 5.06 5.06 4.93 600 100,000 -1.5
29/07/2019
5.06
 297,450 5.00 5.12 5.03 200 110,980 -1.7
26/07/2019
5.00
 319,660 5.06 5.10 5.00 100 122,540 -1.8
25/07/2019
5.06
 144,870 5.10 5.13 5.06 9,000 0 0.1
24/07/2019
5.10
 284,980 5.13 5.17 5.08 11,990 450 0.2
23/07/2019
5.13
 315,400 5.15 5.18 5.13 640 14,730 -0.2
22/07/2019
5.15
 212,360 5.15 5.20 5.13 7,560 16,730 -0.1
19/07/2019
5.15
 407,720 5.17 5.20 5.15 13,300 75,430 -0.9
18/07/2019
5.17
 151,460 5.20 5.20 5.15 120 4,240 -0.1
17/07/2019
5.20
 307,260 5.22 5.25 5.18 0 47,330 -0.7

Chính sách bảo mật | Điều khoản sử dụng |