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)
30/11/2017
6.26
 485,630 6.17 6.30 6.23 60 109,580 -2.4
29/11/2017
6.17
 940,320 6.10 6.35 6.08 163,500 295,200 -2.8
28/11/2017
6.10
 419,160 6.16 6.17 6.04 2,000 203,000 -4.2
27/11/2017
6.16
 361,570 6.11 6.16 6.05 44,060 3,500 0.9
24/11/2017
6.11
 595,220 6.16 6.16 6.05 4,670 304,000 -6.2
23/11/2017
6.16
 558,300 6.17 6.26 6.11 191,890 950 4.1
22/11/2017
6.17
 356,320 6.05 6.17 6.03 117,200 0 2.5
21/11/2017
6.05
 379,780 6.13 6.13 5.98 109,360 64,410 0.9
20/11/2017
6.13
 239,530 6.11 6.17 6.08 33,760 1,130 0.7
17/11/2017
6.11
 457,360 6.19 6.26 6.05 17,150 132,100 -2.4
16/11/2017
6.19
 646,690 6.00 6.19 5.95 140,000 5,700 2.8
15/11/2017
6.00
 308,380 5.97 6.01 5.94 61,200 21,200 0.8
14/11/2017
5.97
 313,910 6.05 6.07 5.95 75,640 29,200 1.0
13/11/2017
6.05
 582,130 6.01 6.08 6.00 246,000 7,260 5.0
10/11/2017
6.01
 254,250 6.00 6.01 5.95 86,140 1,000 1.8
09/11/2017
6.00
 461,900 5.94 6.04 5.94 77,920 0 1.6
08/11/2017
5.94
 677,760 5.87 6.05 5.88 300 7,760 -0.2
07/11/2017
5.87
 644,870 5.89 5.94 5.87 83,150 2,500 1.6
06/11/2017
5.89
 394,440 6.00 6.08 5.89 21,710 7,500 0.3
03/11/2017
6.00
 584,270 6.08 6.08 6.00 288,050 48,300 5.0
02/11/2017
6.08
 233,420 6.08 6.14 6.07 107,050 7,200 2.1
01/11/2017
6.08
 311,940 6.20 6.20 6.08 117,350 47,830 1.5
31/10/2017
6.20
 502,230 6.21 6.24 6.19 349,190 57,820 6.2
30/10/2017
6.21
 437,210 6.24 6.26 6.21 200,150 12,800 4.0
27/10/2017
6.24
 266,330 6.20 6.24 6.19 178,690 75,710 2.2
26/10/2017
6.20
 461,520 6.30 6.30 6.17 149,660 119,820 0.6
25/10/2017
6.30
 621,540 6.35 6.35 6.26 367,340 282,870 1.8
24/10/2017
6.35
 596,120 6.39 6.39 6.32 353,330 342,640 0.2
23/10/2017
6.39
 264,400 6.42 6.42 6.36 123,360 0 2.7
20/10/2017
6.42
 350,140 6.42 6.43 6.37 8,190 2,190 0.1
19/10/2017
6.42
 265,690 6.40 6.46 6.40 14,390 52,560 -0.8
18/10/2017
6.40
 526,710 6.49 6.49 6.40 0 0 0
17/10/2017
6.49
 575,300 6.52 6.52 6.46 1,890 169,300 -3.7
16/10/2017
6.52
 380,720 6.55 6.55 6.52 125,160 117,370 0.2
13/10/2017
6.55
 586,280 6.58 6.58 6.55 373,450 386,710 -0.3
12/10/2017
6.58
 288,190 6.61 6.61 6.58 94,560 100,000 -0.1
11/10/2017
6.61
 643,020 6.61 6.61 6.59 270,320 270,810 -0.0
10/10/2017
6.61
 267,550 6.64 6.64 6.59 129,210 25,200 2.4
09/10/2017
6.64
 419,570 6.61 6.64 6.58 200,910 0 4.6
06/10/2017
6.61
 358,460 6.62 6.62 6.59 119,870 79,920 0.9
05/10/2017
6.62
 317,130 6.64 6.64 6.61 227,800 185,600 1.0
04/10/2017
6.64
 233,630 6.65 6.65 6.62 131,230 3,440 2.9
03/10/2017
6.65
 325,100 6.65 6.68 6.64 264,480 100 6.0
02/10/2017
6.65
 331,920 6.62 6.70 6.62 239,180 0 5.5
29/09/2017
6.62
 223,520 6.67 6.67 6.59 59,080 500 1.3
28/09/2017
6.67
 455,180 6.61 6.70 6.61 274,580 1,850 6.2
27/09/2017
6.61
 728,070 6.59 6.62 6.59 253,620 647,470 -8.9
26/09/2017
6.59
 969,800 6.62 6.64 6.59 346,350 749,460 -9.2
25/09/2017
6.62
 328,020 6.67 6.70 6.61 109,190 210,840 -2.3
22/09/2017
6.67
 342,270 6.67 6.72 6.62 124,560 263,880 -3.2
21/09/2017
6.67
 258,860 6.72 6.72 6.67 111,870 56,970 1.3
20/09/2017
6.72
 570,510 6.62 6.72 6.64 348,550 18,900 7.6
19/09/2017
6.62
 519,700 6.65 6.65 6.61 232,790 285,100 -1.2
18/09/2017
6.65
 277,720 6.62 6.67 6.61 87,040 67,640 0.4
15/09/2017
6.62
 428,670 6.70 6.70 6.62 31,040 308,830 -6.3
14/09/2017
6.70
 1,782,710 6.59 6.78 6.58 0 400,400 -9.1
13/09/2017
6.59
 897,920 6.62 6.67 6.58 137,530 8,400 2.9
12/09/2017
6.62
 797,510 6.70 6.71 6.61 3,210 333,930 -7.5
11/09/2017
6.70
 326,160 6.72 6.75 6.68 11,800 30,270 -0.4
08/09/2017
6.72
 966,890 6.74 6.74 6.70 126,240 341,580 -5.0
07/09/2017
6.74
 887,350 6.78 6.81 6.74 298,220 656,760 -8.3
06/09/2017
6.78
 352,230 6.80 6.80 6.75 165,350 203,040 -0.9
05/09/2017
6.80
 387,670 6.80 6.81 6.72 245,970 22,000 5.2
01/09/2017
6.80
 659,450 6.81 6.83 6.77 306,430 155,000 3.5
31/08/2017
6.81
 800,840 6.71 6.81 6.71 617,600 83,780 12.4
30/08/2017
6.71
 440,190 6.70 6.75 6.71 226,070 118,040 2.5
29/08/2017
6.70
 722,090 6.74 6.75 6.70 125,140 207,790 -1.9
28/08/2017
6.74
 487,780 6.77 6.78 6.72 89,970 9,640 1.9
25/08/2017
6.77
 462,480 6.77 6.78 6.75 223,430 23,920 4.6
24/08/2017
6.77
 263,550 6.75 6.80 6.72 101,660 30,000 1.7
23/08/2017
6.75
 676,540 6.78 6.78 6.71 866,200 700,460 3.8
22/08/2017
6.78
 277,540 6.81 6.83 6.74 142,570 120 3.3
21/08/2017
6.81
 902,750 6.81 6.86 6.80 306,250 144,820 3.8
18/08/2017
6.81
 566,530 6.81 6.84 6.80 40,000 31,550 0.2
17/08/2017
6.81
 491,670 6.84 6.90 6.81 500 20,000 -0.5
16/08/2017
6.84
 2,483,210 6.74 6.91 6.80 450,490 658,770 -4.9
15/08/2017
6.74
 845,470 6.70 6.74 6.70 257,050 81,680 4.0
14/08/2017
6.70
 375,290 6.68 6.70 6.67 167,530 124,220 1.0
11/08/2017
6.68
 560,350 6.72 6.72 6.67 162,370 71,800 2.1
10/08/2017
6.72
 358,810 6.70 6.74 6.68 101,320 0 2.3
09/08/2017
6.70
 829,530 6.75 6.78 6.68 232,900 24,210 4.8
08/08/2017
6.75
 798,560 6.84 6.84 6.74 232,580 184,650 1.1
07/08/2017
6.84
 884,810 6.74 6.96 6.83 253,360 298,770 -1.1
04/08/2017
6.74
 282,350 6.75 6.77 6.72 33,360 93,130 -1.4
03/08/2017
6.75
 335,370 6.75 6.78 6.70 70,950 113,870 -1.0
02/08/2017
6.75
 822,810 6.84 6.84 6.74 448,020 396,940 1.2
01/08/2017
6.84
 1,083,350 6.72 6.84 6.75 604,730 435,110 4.0
31/07/2017
6.72
 845,730 6.75 6.78 6.70 724,060 166,610 12.9
28/07/2017
6.75
 432,220 6.75 6.75 6.70 139,420 13,410 2.9
27/07/2017
6.75
 756,810 6.80 6.81 6.75 494,010 285,660 4.8
26/07/2017
6.80
 843,150 6.74 6.81 6.72 481,090 283,500 4.6
25/07/2017
6.74
 536,380 6.72 6.75 6.67 272,000 2,000 6.2
24/07/2017
6.72
 473,810 6.67 6.72 6.65 217,300 6,000 4.9
21/07/2017
6.67
 664,550 6.72 6.77 6.67 138,150 38,770 2.3
20/07/2017
6.72
 659,990 6.75 6.75 6.68 129,400 10,000 2.8
19/07/2017
6.75
 607,690 6.81 6.84 6.75 494,260 546,290 -1.2
18/07/2017
6.81
 1,617,990 6.88 6.90 6.75 1,294,710 919,310 8.8
17/07/2017
6.88
 1,876,250 6.99 6.99 6.77 1,124,000 905,540 5.2
14/07/2017
6.99
 1,148,340 7.02 7.04 6.96 256,090 55,000 4.8
13/07/2017
7.02
 911,440 7.03 7.12 7.02 573,370 137,400 10.6

Chính sách bảo mật | Điều khoản sử dụng |