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

23.60
0.30
(1.29%)
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
(2025-12-29) 		0.60 2.64% 129,872,700 2,363,300 53.6
22.25
25.85
23.60
2 tháng
(2025-12-01) 		0.20 0.87% 173,348,700 2,049,100 45.8
21.95
25.85
23.60
3 tháng
(2025-10-30) 		-0.70 -2.92% 271,642,500 -8,237,700 -203.5
21.95
25.85
23.60
6 tháng
(2025-08-01) 		-0.56 -2.33% 563,472,100 -29,121,000 -718.9
21.95
28.80
23.60
12 tháng
(2025-02-03) 		3.96 20.47% 1,006,581,000 -29,773,980 -670.2
15.41
28.80
23.60
24 tháng
(2024-02-15) 		5.47 30.67% 1,705,109,000 -30,395,425 -673.8
15.41
28.80
23.60
36 tháng
(2023-02-13) 		4.57 24.43% 2,338,155,800 -69,735,953 -2,023.4
14.89
28.80
23.60
60 tháng
(2021-02-23) 		16.68 252% 4,372,383,800 -42,660,414 -403.3
6.47
30.44
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |