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) 		5.50 21.65% 287,591,000 4,235,900 118.7
25.40
34
28.75
2 tháng
(2026-01-16) 		6.80 28.22% 421,852,900 11,176,500 290.6
23
34
28.75
3 tháng
(2025-12-17) 		8.65 38.88% 507,006,500 13,518,800 344.7
22.10
34
28.75
6 tháng
(2025-09-18) 		4.35 16.38% 758,665,300 -10,201,200 -239.8
21.95
34
28.75
12 tháng
(2025-03-24) 		11.42 58.62% 1,249,825,800 -20,037,951 -428.8
15.41
34
28.75
24 tháng
(2024-03-27) 		12.10 64.35% 1,972,297,800 -17,816,465 -329.8
15.41
34
28.75
36 tháng
(2023-04-03) 		14.29 86% 2,649,978,600 -56,648,893 -1,651.2
14.89
34
28.75
60 tháng
(2021-04-12) 		23.07 294.73% 4,645,653,900 -37,973,814 -238.6
6.98
34
28.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2017
7.03
 2,897,710 6.86 7.06 6.83 1,148,090 126,200 24.4
11/07/2017
6.86
 1,099,220 6.78 6.86 6.77 1,038,930 385,570 15.3
10/07/2017
6.78
 801,260 6.81 6.87 6.74 245,080 44,130 4.7
07/07/2017
6.81
 1,598,450 6.93 7.00 6.80 27,180 5,190 0.5
06/07/2017
6.93
 1,423,830 6.87 6.94 6.88 411,590 7,370 9.6
05/07/2017
6.87
 994,620 6.87 6.88 6.81 267,100 0 6.3
04/07/2017
6.87
 953,270 6.91 6.93 6.72 276,940 6,640 6.4
03/07/2017
6.91
 1,154,780 6.84 6.93 6.84 467,990 19,920 10.6
30/06/2017
6.84
 3,931,200 6.72 6.96 6.72 535,080 8,690 12.4
29/06/2017
6.72
 1,072,690 6.68 6.74 6.67 350,190 1,120 8.1
28/06/2017
6.68
 773,470 6.71 6.72 6.67 232,670 660 5.3
27/06/2017
6.71
 2,769,080 6.65 6.80 6.65 814,520 446,540 8.5
26/06/2017
6.65
 573,150 6.68 6.68 6.64 122,520 0 2.8
23/06/2017
6.68
 1,105,100 6.61 6.72 6.65 17,720 4,000 0.3
22/06/2017
6.61
 716,720 6.55 6.61 6.56 11,440 0 0.3
21/06/2017
6.55
 1,101,290 6.61 6.62 6.54 10,460 28,840 -0.4
20/06/2017
6.61
 626,120 6.61 6.64 6.59 0 16,500 -0.4
19/06/2017
6.61
 940,390 6.58 6.64 6.58 36,670 332,000 -6.7
16/06/2017
6.58
 1,790,280 6.68 6.68 6.58 101,250 1,243,760 -25.9
15/06/2017
6.68
 973,650 6.72 6.72 6.62 220 412,690 -9.4
14/06/2017
6.72
 843,080 6.72 6.78 6.67 381,090 380,910 0.0
13/06/2017
6.72
 3,010,770 6.58 6.74 6.58 735,370 961,180 -5.1
12/06/2017
6.58
 1,132,440 6.58 6.59 6.55 411,040 526,360 -2.6
09/06/2017
6.58
 562,000 6.61 6.62 6.56 52,210 166,100 -2.6
08/06/2017
6.61
 999,640 6.55 6.68 6.55 258,840 312,400 -1.2
07/06/2017
6.55
 753,600 6.55 6.62 6.55 1,000 356,300 -8.0
06/06/2017
6.55
 717,610 6.56 6.58 6.55 28,400 267,000 -5.4
05/06/2017
6.56
 612,820 6.56 6.62 6.56 252,390 433,100 -4.1
02/06/2017
6.56
 622,720 6.65 6.65 6.56 202,000 442,580 -5.4
01/06/2017
6.65
 776,860 6.70 6.81 6.64 267,040 288,080 -0.5
31/05/2017
6.70
 1,844,650 6.54 6.71 6.52 1,302,300 562,650 16.9
30/05/2017
6.54
 723,000 6.56 6.58 6.54 30,440 155,000 -2.8
29/05/2017
6.56
 705,140 6.54 6.62 6.54 28,440 253,290 -5.1
26/05/2017
6.54
 509,260 6.52 6.58 6.51 20,990 225,700 -4.6
25/05/2017
6.52
 671,400 6.55 6.55 6.51 26,460 312,590 -6.4

Chính sách bảo mật | Điều khoản sử dụng |