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)
03/12/2015
7.02
 375,210 7.04 7.09 7.02 47,450 157,840 -3.4
02/12/2015
7.04
 469,200 7.13 7.18 7.02 3,200 242,210 -7.5
01/12/2015
7.13
 230,970 7.16 7.18 7.13 20,500 157,870 -4.3
30/11/2015
7.16
 314,080 7.18 7.18 7.09 58,180 42,680 0.5
27/11/2015
7.18
 369,700 7.31 7.34 7.18 6,500 87,930 -2.6
26/11/2015
7.31
 183,950 7.36 7.40 7.31 39,110 0 1.3
25/11/2015
7.36
 506,980 7.34 7.40 7.27 51,000 170,910 -3.9
24/11/2015
7.34
 785,040 7.40 7.43 7.34 422,640 157,950 8.6
23/11/2015
7.40
 465,380 7.45 7.47 7.40 241,000 0 7.9
20/11/2015
7.45
 545,330 7.36 7.50 7.34 181,670 0 6.0
19/11/2015
7.36
 478,850 7.45 7.50 7.36 85,010 940 2.7
18/11/2015
7.45
 423,280 7.47 7.52 7.45 275,970 6,700 8.9
17/11/2015
7.47
 656,800 7.40 7.52 7.40 289,710 1,350 9.5
16/11/2015
7.40
 256,900 7.40 7.43 7.36 166,240 0 5.4
13/11/2015
7.40
 562,740 7.43 7.43 7.34 211,100 75,480 4.4
12/11/2015
7.43
 780,590 7.38 7.47 7.27 153,000 130,780 0.7
11/11/2015
7.38
 476,250 7.43 7.45 7.38 10,960 0 0.4
10/11/2015
7.43
 630,040 7.54 7.54 7.38 3,550 4,500 -0.0
09/11/2015
7.54
 655,840 7.65 7.68 7.54 130,250 46,440 2.8
06/11/2015
7.65
 939,250 7.72 7.81 7.65 190,120 8,310 6.1
05/11/2015
7.72
 367,560 7.72 7.77 7.63 1,000 7,700 -0.2
04/11/2015
7.72
 2,364,160 7.59 7.81 7.63 327,440 220,400 3.6
03/11/2015
7.59
 1,109,240 7.45 7.59 7.43 295,700 151,430 4.8
02/11/2015
7.45
 505,570 7.50 7.59 7.43 65,590 0 2.2
30/10/2015
7.50
 1,324,910 7.40 7.63 7.45 100 29,370 -1.0
29/10/2015
7.40
 448,940 7.38 7.45 7.38 31,000 64,840 -1.1
28/10/2015
7.38
 429,010 7.40 7.47 7.38 171,440 0 5.6
27/10/2015
7.40
 365,950 7.38 7.40 7.36 105,000 0 3.4
26/10/2015
7.38
 347,840 7.40 7.43 7.36 199,950 0 6.5
23/10/2015
7.40
 185,300 7.38 7.43 7.38 90,100 7,000 2.7
22/10/2015
7.38
 236,720 7.31 7.38 7.29 124,030 650 4.0
21/10/2015
7.31
 186,110 7.29 7.36 7.29 80,000 46,240 1.1
20/10/2015
7.29
 571,770 7.40 7.43 7.25 226,350 132,160 3.0
19/10/2015
7.40
 413,640 7.43 7.45 7.38 130,740 201,150 -2.3
16/10/2015
7.43
 1,023,690 7.45 7.50 7.29 434,910 288,290 4.8
15/10/2015
7.45
 1,270,530 7.34 7.52 7.36 182,680 211,590 -1.0
14/10/2015
7.34
 457,210 7.34 7.38 7.34 159,220 199,750 -1.3
13/10/2015
7.34
 287,560 7.36 7.38 7.34 173,410 0 5.6
12/10/2015
7.36
 786,740 7.34 7.40 7.34 535,760 63,240 15.4
09/10/2015
7.34
 448,640 7.31 7.38 7.27 303,460 8,380 9.5
08/10/2015
7.31
 651,910 7.25 7.38 7.25 386,640 0 12.5
07/10/2015
7.25
 897,160 7.29 7.31 7.20 519,160 307,680 6.8
06/10/2015
7.29
 418,130 7.22 7.34 7.27 110,820 0 3.6
05/10/2015
7.22
 237,970 7.16 7.22 7.18 40,200 2,110 1.2
02/10/2015
7.16
 671,730 7.04 7.18 7.06 225,550 61,040 5.2
01/10/2015
7.04
 233,410 7.06 7.09 7.04 81,300 0 2.5
30/09/2015
7.06
 469,050 7.02 7.11 7.04 270,650 21,880 7.8
29/09/2015
7.02
 405,760 7.11 7.11 7.02 145,300 9,940 4.2
28/09/2015
7.11
 382,840 7.18 7.18 7.11 133,500 162,750 -0.9
25/09/2015
7.18
 223,710 7.20 7.20 7.13 70,140 0 2.2
24/09/2015
7.20
 387,620 7.20 7.20 7.13 185,400 0 5.9
23/09/2015
7.20
 491,240 7.18 7.22 7.11 307,810 300 9.8
22/09/2015
7.18
 573,030 7.06 7.20 7.04 322,210 900 10.1
21/09/2015
7.06
 234,150 6.93 7.06 6.95 92,490 1,300 2.8
18/09/2015
6.93
 1,541,060 6.93 7.06 6.93 805,120 1,270,100 -14.2
17/09/2015
6.93
 67,720 6.91 6.97 6.93 1,000 0 0.0
16/09/2015
6.91
 168,220 6.86 6.93 6.86 10,000 25,200 -0.5
15/09/2015
6.86
 577,800 6.88 6.91 6.86 138,000 337,920 -6.1
14/09/2015
6.88
 319,290 7.00 7.00 6.86 52,100 72,220 -0.6
11/09/2015
7.00
 280,690 7.02 7.11 7.00 107,970 68,290 1.2
10/09/2015
7.02
 337,740 7.04 7.13 7.00 7,000 44,000 -1.1
09/09/2015
7.04
 277,990 7.02 7.04 7.02 137,000 16,410 3.7
08/09/2015
7.02
 276,720 6.88 7.02 6.88 74,000 32,180 1.3
07/09/2015
6.88
 311,270 6.88 6.91 6.86 88,560 49,510 1.2
04/09/2015
6.88
 415,430 6.91 6.95 6.86 118,200 214,230 -2.9
03/09/2015
6.91
 403,750 6.95 6.97 6.88 326,850 260,590 2.0
01/09/2015
6.95
 437,440 6.95 7.00 6.93 265,470 193,660 2.2
31/08/2015
6.95
 752,860 7.11 7.11 6.95 293,240 433,540 -4.3
28/08/2015
7.11
 634,400 7.00 7.11 7.00 7,010 39,510 -1.0
27/08/2015
7.00
 735,880 7.04 7.09 7.00 60,670 129,480 -2.1
26/08/2015
7.04
 864,660 6.97 7.09 6.93 116,000 415,400 -9.3
25/08/2015
6.97
 1,057,780 6.79 7.04 6.57 264,960 274,470 -0.2
24/08/2015
6.79
 1,702,950 7.29 7.29 6.79 244,670 171,550 2.3
21/08/2015
7.29
 932,650 7.38 7.38 7.16 233,190 179,850 1.7
20/08/2015
7.38
 1,397,160 7.36 7.52 7.36 93,000 165,030 -2.3
19/08/2015
7.36
 461,820 7.36 7.36 7.27 36,400 18,800 0.6
18/08/2015
7.36
 947,450 7.20 7.40 7.22 216,000 35,480 5.9
17/08/2015
7.20
 1,635,020 7.20 7.40 7.20 640,490 217,000 13.7
14/08/2015
7.20
 476,420 7.16 7.25 7.13 220,560 155,140 2.1
13/08/2015
7.16
 579,270 7.25 7.25 7.09 373,090 143,600 7.3
12/08/2015
7.25
 994,550 7.29 7.36 7.22 402,420 4,500 12.8
11/08/2015
7.29
 846,360 7.25 7.31 7.20 499,100 500 16.0
10/08/2015
7.25
 509,000 7.02 7.29 7.02 218,000 200 6.9
07/08/2015
7.02
 210,090 6.97 7.06 6.97 53,400 0 1.7
06/08/2015
6.97
 370,390 7.09 7.09 6.97 9,010 2,410 0.2
05/08/2015
7.09
 310,670 6.93 7.09 7.00 89,890 0 2.8
04/08/2015
6.93
 587,250 6.93 7.04 6.93 122,780 23,620 3.1
03/08/2015
6.93
 979,730 7.13 7.13 6.79 5,770 25,060 -0.6
31/07/2015
7.13
 648,390 7.18 7.25 7.13 186,820 132,660 1.7
30/07/2015
7.18
 689,640 7.25 7.31 7.18 191,590 213,570 -0.7
29/07/2015
7.25
 768,270 7.38 7.43 7.25 250,680 81,440 5.5
28/07/2015
7.38
 2,430,290 7.34 7.63 7.31 1,900 36,860 -1.1
27/07/2015
7.34
 802,890 7.25 7.40 7.27 97,160 70 3.1
24/07/2015
7.25
 693,390 7.20 7.34 7.20 120,030 5,730 3.7
23/07/2015
7.20
 792,400 7.22 7.36 7.20 126,010 2,000 4.0
22/07/2015
7.22
 570,210 7.25 7.25 7.13 170,920 178,240 -0.2
21/07/2015
7.25
 542,940 7.31 7.31 7.13 248,950 16,240 7.4
20/07/2015
7.31
 1,005,440 7.36 7.36 7.13 377,240 27,900 11.1
17/07/2015
7.36
 775,200 7.20 7.36 7.25 415,220 20,000 12.7
16/07/2015
7.20
 809,420 7.31 7.34 7.20 248,820 47,030 6.5

Chính sách bảo mật | Điều khoản sử dụng |