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

23.85
0.25
(1.06%)
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)
11/11/2016
7.17
 133,220 7.19 7.19 7.13 1,580 62,860 -1.7
10/11/2016
7.19
 111,550 7.17 7.19 7.15 0 0 0
09/11/2016
7.17
 365,710 7.19 7.19 6.99 5,700 12,300 -0.2
08/11/2016
7.19
 99,480 7.22 7.23 7.17 0 0 0
07/11/2016
7.22
 227,580 7.13 7.25 7.13 10,200 80,000 -1.9
04/11/2016
7.13
 129,970 7.14 7.18 7.13 25,210 64,000 -1.1
03/11/2016
7.14
 244,170 7.17 7.17 7.14 96,030 123,740 -0.8
02/11/2016
7.17
 552,250 7.19 7.19 7.17 192,150 308,650 -3.2
01/11/2016
7.19
 278,560 7.19 7.21 7.15 95,190 123,000 -0.8
31/10/2016
7.19
 369,460 7.18 7.22 7.17 148,100 192,400 -1.2
28/10/2016
7.18
 214,400 7.18 7.21 7.18 42,590 108,840 -1.8
27/10/2016
7.18
 377,060 7.18 7.22 7.15 4,000 180,110 -4.9
26/10/2016
7.18
 299,000 7.22 7.25 7.17 23,600 147,750 -3.5
25/10/2016
7.22
 464,250 7.21 7.25 7.17 148,570 198,320 -1.4
24/10/2016
7.21
 934,200 7.32 7.32 7.18 34,390 214,450 -5.1
21/10/2016
7.32
 1,552,800 7.53 7.53 7.30 137,340 93,330 1.3
20/10/2016
7.53
 963,410 7.62 7.62 7.48 273,900 2,790 7.9
19/10/2016
7.62
 861,780 7.57 7.68 7.58 401,530 9,750 11.6
18/10/2016
7.57
 928,470 7.44 7.57 7.48 145,060 1,000 4.2
17/10/2016
7.44
 1,017,650 7.30 7.50 7.36 70,100 77,990 -0.2
14/10/2016
7.30
 205,510 7.35 7.36 7.30 70,410 35,350 1.0
13/10/2016
7.35
 136,500 7.32 7.35 7.31 27,770 2,090 0.7
12/10/2016
7.32
 341,670 7.37 7.37 7.25 124,900 26,700 2.8
11/10/2016
7.37
 408,340 7.32 7.37 7.32 247,710 103,660 4.1
10/10/2016
7.32
 463,410 7.37 7.37 7.32 262,370 67,590 5.5
07/10/2016
7.37
 740,250 7.28 7.37 7.30 345,690 9,300 9.6
06/10/2016
7.28
 364,460 7.31 7.34 7.27 239,000 192,260 1.3
05/10/2016
7.31
 1,204,850 7.36 7.37 7.26 246,100 185,190 1.7
04/10/2016
7.36
 494,770 7.32 7.39 7.31 395,780 288,390 3.1
03/10/2016
7.32
 345,950 7.37 7.37 7.27 30,900 191,640 -4.5
30/09/2016
7.37
 690,050 7.34 7.37 7.34 350,000 231,840 3.4
29/09/2016
7.34
 571,340 7.34 7.37 7.34 214,800 225,910 -0.3
28/09/2016
7.34
 616,560 7.39 7.39 7.32 200,000 217,300 -0.5
27/09/2016
7.39
 484,850 7.40 7.44 7.37 200,310 270,050 -2.0
26/09/2016
7.40
 524,040 7.36 7.44 7.36 420,100 305,650 3.3
23/09/2016
7.36
 416,840 7.37 7.44 7.34 245,102 252,412 -0.2
22/09/2016
7.37
 764,390 7.27 7.40 7.31 340,800 321,280 0.6
21/09/2016
7.27
 532,580 7.32 7.32 7.26 225,640 114,190 3.1
20/09/2016
7.32
 454,580 7.31 7.32 7.27 176,810 133,490 1.2
19/09/2016
7.31
 533,860 7.06 7.32 7.19 238,590 120,110 3.3
16/09/2016
7.06
 4,017,620 7.22 7.27 7.06 479,080 3,718,400 -88.7
15/09/2016
7.22
 659,080 7.28 7.30 7.22 32,000 544,740 -14.3
14/09/2016
7.28
 131,330 7.30 7.34 7.28 1,110 86,350 -2.4
13/09/2016
7.30
 689,000 7.27 7.37 7.25 119,550 362,040 -6.9
12/09/2016
7.27
 706,490 7.40 7.40 7.23 1,310 146,170 -4.1
09/09/2016
7.40
 321,260 7.45 7.45 7.40 19,140 170,840 -4.4
08/09/2016
7.45
 305,700 7.45 7.50 7.43 60,610 160,740 -2.9
07/09/2016
7.45
 144,610 7.45 7.45 7.40 14,220 22,000 -0.2
06/09/2016
7.45
 189,150 7.50 7.50 7.45 2,600 35,640 -1.0
05/09/2016
7.50
 309,550 7.50 7.53 7.48 16,780 62,320 -1.3
01/09/2016
7.50
 341,610 7.50 7.53 7.48 140,550 111,190 0.9
31/08/2016
7.50
 611,850 7.37 7.58 7.37 193,650 278,900 -2.5
30/08/2016
7.37
 211,680 7.40 7.43 7.37 12,900 62,360 -1.4
29/08/2016
7.40
 450,510 7.43 7.48 7.40 114,030 139,360 -0.7
26/08/2016
7.43
 166,450 7.40 7.45 7.40 5,750 79,990 -2.1
25/08/2016
7.40
 280,860 7.40 7.48 7.40 19,270 176,100 -4.5
24/08/2016
7.40
 663,520 7.40 7.45 7.37 657,420 805,890 -4.2
23/08/2016
7.40
 412,330 7.43 7.48 7.37 104,450 287,380 -5.2
22/08/2016
7.43
 514,260 7.40 7.45 7.37 396,920 422,810 -0.7
19/08/2016
7.40
 355,560 7.48 7.50 7.40 21,250 257,290 -6.8
18/08/2016
7.48
 431,330 7.45 7.50 7.45 0 144,210 -4.2
17/08/2016
7.45
 366,180 7.40 7.48 7.40 33,270 183,160 -4.3
16/08/2016
7.40
 316,160 7.37 7.45 7.40 74,980 95,440 -0.6
15/08/2016
7.37
 283,070 7.48 7.48 7.37 45,400 127,040 -2.3
12/08/2016
7.48
 294,060 7.48 7.58 7.45 222,750 167,970 1.6
11/08/2016
7.48
 533,170 7.43 7.53 7.43 344,400 282,120 1.8
10/08/2016
7.43
 569,340 7.40 7.45 7.40 32,400 290,450 -7.4
09/08/2016
7.40
 390,300 7.40 7.43 7.37 1,081,270 1,153,710 -2.1
08/08/2016
7.40
 434,600 7.40 7.45 7.37 31,400 290,200 -7.4
05/08/2016
7.40
 510,360 7.45 7.53 7.40 58,230 345,870 -8.3
04/08/2016
7.45
 321,820 7.48 7.53 7.45 78,970 207,410 -3.7
03/08/2016
7.48
 213,710 7.43 7.56 7.43 37,150 150 1.1
02/08/2016
7.43
 624,850 7.58 7.61 7.43 303,870 155,870 4.3
01/08/2016
7.58
 126,940 7.56 7.58 7.50 42,260 570 1.2
29/07/2016
7.56
 255,150 7.58 7.61 7.53 89,840 11,240 2.3
28/07/2016
7.58
 298,790 7.58 7.61 7.56 88,610 100 2.6
27/07/2016
7.58
 280,740 7.63 7.63 7.50 26,360 10,000 0.5
26/07/2016
7.63
 750,620 7.66 7.68 7.61 423,230 0 12.5
25/07/2016
7.66
 256,530 7.66 7.71 7.61 67,740 0 2.0
22/07/2016
7.66
 466,690 7.58 7.66 7.50 94,120 4,130 2.6
21/07/2016
7.58
 621,250 7.56 7.76 7.58 30,030 3,000 0.8
20/07/2016
7.56
 331,340 7.50 7.61 7.48 41,210 19,150 0.6
19/07/2016
7.50
 350,210 7.63 7.68 7.48 14,240 105,190 -2.7
18/07/2016
7.63
 924,940 7.63 7.63 7.53 351,920 548,050 -5.7
15/07/2016
7.63
 592,820 7.74 7.79 7.63 223,520 152,210 2.1
14/07/2016
7.74
 1,437,110 7.66 7.87 7.68 125,610 56,770 2.1
13/07/2016
7.66
 1,802,580 7.53 7.68 7.56 257,810 11,500 7.3
12/07/2016
7.53
 530,470 7.40 7.53 7.37 149,980 1,430 4.3
11/07/2016
7.40
 286,120 7.40 7.50 7.37 33,940 0 1.0
08/07/2016
7.40
 433,970 7.48 7.50 7.40 251,000 251,270 -0.0
07/07/2016
7.48
 805,710 7.32 7.48 7.35 50,660 176,000 -3.6
06/07/2016
7.32
 248,550 7.32 7.32 7.27 40 29,220 -0.8
05/07/2016
7.32
 731,870 7.25 7.37 7.27 5,600 150,000 -4.1
04/07/2016
7.25
 706,780 7.19 7.27 7.19 92,230 221,260 -3.6
01/07/2016
7.19
 411,610 7.17 7.22 7.17 10,010 18,250 -0.2
30/06/2016
7.17
 197,500 7.19 7.22 7.17 20,010 100 0.6
29/06/2016
7.19
 324,450 7.17 7.22 7.17 147,990 196,160 -1.3
28/06/2016
7.17
 178,940 7.17 7.19 7.14 60,150 930 1.6
27/06/2016
7.17
 155,910 7.17 7.17 7.09 0 20,000 -0.6
24/06/2016
7.17
 579,630 7.25 7.25 6.99 101,110 0 2.8

Chính sách bảo mật | Điều khoản sử dụng |