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

33.20
-0.80
(-2.35%)
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
(2026-02-11) 		8.75 34.65% 272,003,300 6,803,000 211.9
25
34
33.20
2 tháng
(2026-01-12) 		9.70 39.92% 428,029,100 13,458,700 376.6
23
34
33.20
3 tháng
(2025-12-15) 		12.05 54.90% 483,389,200 16,593,900 449.3
21.95
34
33.20
6 tháng
(2025-09-15) 		6.60 24.09% 742,905,500 -7,684,100 -148.2
21.95
34
33.20
12 tháng
(2025-03-18) 		14.24 72.09% 1,227,106,100 -17,437,451 -336.3
15.41
34
33.20
24 tháng
(2024-03-25) 		15.54 84.18% 1,948,554,400 -15,260,465 -238.8
15.41
34
33.20
36 tháng
(2023-03-29) 		17.68 108.31% 2,624,385,800 -53,876,793 -1,552.6
14.89
34
33.20
60 tháng
(2021-04-08) 		26.13 332.21% 4,619,450,100 -34,853,114 -133.6
6.98
34
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2015
7.31
 2,877,710 7.13 7.43 7.13 1,193,050 47,670 36.8
14/07/2015
7.13
 1,350,890 7.06 7.22 7.04 440,280 9,000 13.6
13/07/2015
7.06
 1,563,930 6.79 7.06 6.79 798,530 371,080 13.2
10/07/2015
6.79
 555,410 6.88 6.91 6.79 148,580 306,340 -4.8
09/07/2015
6.88
 560,170 6.88 6.91 6.84 476,296 444,306 1.0
08/07/2015
6.88
 905,250 6.95 7.00 6.88 453,020 144,580 9.4
07/07/2015
6.95
 1,747,470 6.84 7.02 6.79 322,170 333,540 -0.4
06/07/2015
6.84
 1,066,830 6.75 6.86 6.79 554,180 681,600 -3.8
03/07/2015
6.75
 859,860 6.77 6.79 6.73 394,070 268,800 3.7
02/07/2015
6.77
 814,670 6.68 6.79 6.66 389,380 155,260 7.0
01/07/2015
6.68
 375,850 6.73 6.73 6.61 321,640 37,000 8.4
30/06/2015
6.73
 889,090 6.66 6.79 6.63 644,060 15,390 18.7
29/06/2015
6.66
 599,890 6.66 6.70 6.63 245,800 58,580 5.5
26/06/2015
6.66
 445,600 6.63 6.68 6.61 42,210 30,000 0.4
25/06/2015
6.63
 248,810 6.70 6.70 6.63 3,000 72,000 -2.0
24/06/2015
6.70
 537,460 6.70 6.70 6.66 50,220 4,680 1.3
23/06/2015
6.70
 444,400 6.79 6.79 6.70 382,300 68,980 9.3
22/06/2015
6.79
 360,860 6.77 6.82 6.73 195,010 5,030 5.7
19/06/2015
6.77
 1,622,360 6.75 6.82 6.75 1,377,250 935,850 13.2
18/06/2015
6.75
 1,236,360 6.68 6.88 6.68 400,360 67,440 9.9
17/06/2015
6.68
 359,600 6.68 6.70 6.66 91,040 4,990 2.5
16/06/2015
6.68
 482,910 6.61 6.73 6.61 211,950 65,660 4.3
15/06/2015
6.61
 352,580 6.63 6.66 6.61 55,950 168,570 -3.4
12/06/2015
6.63
 697,950 6.68 6.68 6.57 790 204,030 -5.9
11/06/2015
6.68
 481,310 6.66 6.70 6.61 341,050 167,160 4.5
10/06/2015
6.66
 494,760 6.73 6.79 6.63 0 383,400 -11.3
09/06/2015
6.73
 1,538,610 6.63 6.79 6.59 6,370 839,530 -24.5
08/06/2015
6.63
 360,450 6.59 6.68 6.61 4,100 455,080 -13.8
05/06/2015
6.59
 281,610 6.59 6.61 6.57 200,770 129,500 1.7
04/06/2015
6.59
 120,820 6.61 6.63 6.59 3,000 36,500 -1.0
03/06/2015
6.61
 251,210 6.66 6.66 6.59 34,340 210,990 -5.2
02/06/2015
6.66
 297,460 6.66 6.75 6.63 178,670 56,150 3.6
01/06/2015
6.66
 259,700 6.61 6.66 6.57 108,660 216,540 -3.5
29/05/2015
6.61
 551,070 6.61 6.73 6.61 214,000 272,480 -1.7
28/05/2015
6.61
 632,150 6.57 6.61 6.54 260,960 299,940 -1.1
27/05/2015
6.57
 380,320 6.61 6.61 6.57 177,420 237,750 -1.8
26/05/2015
6.61
 468,770 6.68 6.68 6.61 364,370 407,630 -1.3

Chính sách bảo mật | Điều khoản sử dụng |