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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |