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)
24/12/2018
7.09
 1,146,110 6.93 7.14 6.96 185,600 214,740 -0.6
21/12/2018
6.93
 492,080 7.01 7.03 6.88 0 239,190 -5.1
20/12/2018
7.01
 542,450 6.77 7.03 6.69 148,760 17,520 2.8
19/12/2018
6.77
 292,460 6.75 6.80 6.67 30,500 44,160 -0.3
18/12/2018
6.75
 383,560 6.75 6.80 6.64 100,510 74,080 0.6
17/12/2018
6.75
 183,050 6.90 6.90 6.75 290 8,070 -0.2
14/12/2018
6.90
 745,420 6.72 7.00 6.71 86,340 46,140 0.9
13/12/2018
6.72
 254,310 6.77 6.83 6.66 125,640 193,390 -1.4
12/12/2018
6.77
 334,460 6.77 6.87 6.74 32,800 27,000 0.1
11/12/2018
6.77
 271,550 6.71 6.87 6.71 180 19,540 -0.4
10/12/2018
6.71
 612,710 6.77 6.93 6.64 227,100 261,100 -0.7
07/12/2018
6.77
 441,720 7.03 7.03 6.77 2,700 255,000 -5.4
06/12/2018
7.03
 827,920 6.83 7.03 6.56 47,000 12,700 0.7
05/12/2018
6.83
 340,050 7.00 7.00 6.83 95,020 22,840 1.5
04/12/2018
7.00
 544,290 7.00 7.14 6.95 126,900 8,010 2.6
03/12/2018
7.00
 603,230 6.96 7.09 6.88 195,260 19,470 3.8
30/11/2018
6.96
 721,080 6.82 7.00 6.71 329,570 176,580 3.3
29/11/2018
6.82
 1,031,240 6.67 6.93 6.61 218,130 4,650 4.5
28/11/2018
6.67
 416,450 6.67 6.71 6.56 111,040 10,380 2.1
27/11/2018
6.67
 942,990 6.38 6.67 6.35 118,130 500 2.3
26/11/2018
6.38
 330,770 6.43 6.48 6.38 1,200 10 0.0
23/11/2018
6.43
 885,570 6.42 6.54 6.30 30,700 100 0.6
22/11/2018
6.42
 278,620 6.40 6.45 6.32 22,420 650 0.4
21/11/2018
6.40
 1,278,540 6.32 6.45 6.29 106,320 66,800 0.8
20/11/2018
6.32
 1,124,500 6.13 6.40 6.06 200,000 1,400 3.8
19/11/2018
6.13
 141,340 6.09 6.17 6.03 100 840 -0.0
16/11/2018
6.09
 157,220 6.16 6.16 6.09 0 25,960 -0.5
15/11/2018
6.16
 553,790 6.06 6.19 6.08 58,510 28,400 0.6
14/11/2018
6.06
 688,160 6.03 6.22 6.06 20,170 82,840 -1.2
13/11/2018
6.03
 364,210 5.95 6.03 5.88 1,200 100 0.0
12/11/2018
5.95
 264,200 5.95 5.96 5.90 50 5,850 -0.1
09/11/2018
5.95
 310,090 6.04 6.04 5.95 10 0 0.0
08/11/2018
6.04
 204,590 6.06 6.11 6.00 10,000 10,630 -0.0
07/11/2018
6.06
 242,960 6.03 6.06 5.96 10,400 44,180 -0.6
06/11/2018
6.03
 238,070 6.06 6.11 6.00 1,000 700 0.0
05/11/2018
6.06
 715,770 6.06 6.06 5.90 200 4,200 -0.1
02/11/2018
6.06
 318,810 5.96 6.11 5.95 1,260 0 0.0
01/11/2018
5.96
 224,520 6.06 6.06 5.96 1,000 3,000 -0.0
31/10/2018
6.06
 543,980 5.87 6.08 5.90 117,710 2,500 2.1
30/10/2018
5.87
 560,860 5.80 5.93 5.72 0 38,820 -0.7
29/10/2018
5.80
 1,079,660 5.80 5.84 5.75 94,000 4,800 1.6
26/10/2018
5.80
 388,550 5.64 5.84 5.67 97,950 13,740 1.5
25/10/2018
5.64
 334,680 5.69 5.71 5.51 96,000 25,680 1.2
24/10/2018
5.69
 481,790 5.77 5.80 5.63 119,100 129,040 -0.2
23/10/2018
5.77
 385,500 5.80 5.84 5.71 159,000 116,000 0.8
22/10/2018
5.80
 302,600 5.80 5.87 5.79 0 76,800 -1.4
19/10/2018
5.80
 701,200 5.80 5.96 5.74 70,700 223,510 -2.8
18/10/2018
5.80
 266,960 5.84 5.87 5.80 70,150 2,500 1.2
17/10/2018
5.84
 325,250 5.80 5.92 5.80 1,200 25,300 -0.4
16/10/2018
5.80
 261,500 5.64 5.90 5.67 1,300 29,140 -0.5
15/10/2018
5.64
 364,820 5.80 5.82 5.59 116,630 163,760 -0.8
12/10/2018
5.80
 774,880 5.69 5.90 5.64 222,660 4,000 3.9
11/10/2018
5.69
 1,366,020 5.93 5.93 5.64 296,920 38,460 4.6
10/10/2018
5.93
 427,860 5.96 6.00 5.90 134,960 56,670 1.5
09/10/2018
5.96
 188,780 6.00 6.06 5.93 54,300 0 1.0
08/10/2018
6.00
 1,655,660 6.11 6.11 5.90 528,500 14,810 9.5
05/10/2018
6.11
 823,130 6.22 6.22 6.11 226,470 400 4.3
04/10/2018
6.22
 566,490 6.19 6.29 6.16 171,300 12,970 3.0
03/10/2018
6.19
 681,970 6.29 6.29 6.16 189,930 2,630 3.6
02/10/2018
6.29
 654,850 6.38 6.43 6.25 171,100 5,300 3.2
01/10/2018
6.38
 1,669,050 6.25 6.50 6.27 363,650 10,010 7.0
28/09/2018
6.25
 580,530 6.30 6.32 6.19 358,240 285,070 1.4
27/09/2018
6.30
 708,530 6.29 6.50 6.19 106,900 11,000 1.9
26/09/2018
6.29
 2,083,370 5.96 6.37 5.93 330,240 4,700 6.1
25/09/2018
5.96
 682,230 5.90 6.00 5.87 75,000 3,160 1.3
24/09/2018
5.90
 729,170 5.79 5.92 5.79 156,030 3,870 2.8
21/09/2018
5.79
 690,960 5.84 5.85 5.77 314,740 158,200 2.8
20/09/2018
5.84
 738,570 5.66 5.84 5.67 222,600 3,530 3.9
19/09/2018
5.66
 363,460 5.61 5.71 5.63 129,030 14,780 2.0
18/09/2018
5.61
 258,280 5.64 5.66 5.61 20,700 3,350 0.3
17/09/2018
5.64
 235,800 5.59 5.66 5.55 104,610 10,200 1.6
14/09/2018
5.59
 145,410 5.59 5.66 5.59 12,380 0 0.2
13/09/2018
5.59
 57,430 5.63 5.66 5.59 200 0 0.0
12/09/2018
5.63
 412,060 5.61 5.67 5.58 400 177,580 -3.1
11/09/2018
5.61
 151,130 5.64 5.64 5.55 5,720 0 0.1
10/09/2018
5.64
 63,430 5.64 5.64 5.56 9,540 100 0.2
07/09/2018
5.64
 272,120 5.51 5.64 5.51 200,200 2,100 3.4
06/09/2018
5.51
 212,610 5.61 5.61 5.51 1,000 53,240 -0.9
05/09/2018
5.61
 208,810 5.71 5.71 5.58 29,140 0 0.5
04/09/2018
5.71
 354,520 5.66 5.75 5.67 100,200 360 1.8
31/08/2018
5.66
 373,960 5.51 5.66 5.51 119,230 4,490 2.0
30/08/2018
5.51
 597,100 5.53 5.61 5.48 11,910 329,720 -5.4
29/08/2018
5.53
 531,690 5.64 5.64 5.53 10,450 181,340 -3.0
28/08/2018
5.64
 585,070 5.64 5.69 5.63 208,380 196,530 0.2
27/08/2018
5.64
 941,300 5.72 5.74 5.64 187,760 117,850 1.2
24/08/2018
5.72
 156,780 5.74 5.74 5.71 0 15,600 -0.3
23/08/2018
5.74
 311,010 5.74 5.77 5.72 166,700 170,700 -0.1
22/08/2018
5.74
 528,560 5.74 5.82 5.74 31,030 52,800 -0.4
21/08/2018
5.74
 288,430 5.77 5.80 5.72 760 27,780 -0.5
20/08/2018
5.77
 281,090 5.77 5.80 5.74 100,920 740 1.8
17/08/2018
5.77
 331,290 5.84 5.85 5.74 150,490 11,700 2.5
16/08/2018
5.84
 398,220 5.75 5.84 5.71 153,300 189,600 -0.6
15/08/2018
5.75
 219,520 5.85 5.87 5.74 10,100 23,460 -0.2
14/08/2018
5.85
 597,880 5.67 5.85 5.64 160,640 13,500 2.6
13/08/2018
5.67
 548,380 5.74 5.80 5.66 200 40,670 -0.7
10/08/2018
5.74
 507,800 5.84 5.87 5.67 570 0 0.0
09/08/2018
5.84
 476,270 5.90 5.90 5.84 0 5,470 -0.1
08/08/2018
5.90
 398,450 5.90 5.93 5.85 20 0 0.0
07/08/2018
5.90
 96,350 5.95 5.95 5.85 0 60 -0.0
06/08/2018
5.95
 948,410 5.82 6.00 5.82 150,000 0 2.8

Chính sách bảo mật | Điều khoản sử dụng |