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

23.50
-0.10
(-0.42%)
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)
10/04/2015
6.29
 557,010 6.29 6.31 6.25 89,930 122,540 -0.9
09/04/2015
6.29
 255,080 6.18 6.29 6.18 76,530 32,060 1.3
08/04/2015
6.18
 576,090 6.27 6.29 6.14 16,500 338,200 -9.2
07/04/2015
6.27
 296,600 6.23 6.27 6.18 65,190 188,460 -3.6
06/04/2015
6.23
 189,820 6.29 6.31 6.23 13,600 114,280 -2.9
03/04/2015
6.29
 146,100 6.25 6.29 6.23 8,760 0 0.3
02/04/2015
6.25
 149,170 6.14 6.25 6.14 9,050 33,700 -0.7
01/04/2015
6.14
 333,080 6.29 6.29 6.14 30,580 4,040 0.8
31/03/2015
6.29
 242,780 6.25 6.31 6.23 47,660 15,870 0.9
30/03/2015
6.25
 410,230 6.29 6.36 6.23 0 145,100 -4.2
27/03/2015
6.29
 854,550 6.46 6.49 6.29 12,000 549,840 -16.0
26/03/2015
6.46
 528,760 6.49 6.51 6.44 87,130 412,630 -9.8
25/03/2015
6.49
 241,320 6.46 6.57 6.46 87,000 249,050 -4.9
24/03/2015
6.46
 532,020 6.49 6.49 6.44 87,000 249,050 -4.9
23/03/2015
6.49
 442,040 6.59 6.59 6.46 9,050 393,600 -11.6
20/03/2015
6.59
 1,407,290 6.51 6.68 6.49 1,187,540 1,042,340 4.5
19/03/2015
6.51
 590,630 6.64 6.64 6.49 116,640 636,720 -15.8
18/03/2015
6.64
 66,740 6.64 6.66 6.59 16,730 150 0.5
17/03/2015
6.64
 201,300 6.57 6.66 6.55 62,160 12,140 1.5
16/03/2015
6.57
 356,660 6.64 6.64 6.55 90,120 78,080 0.4
13/03/2015
6.64
 323,180 6.64 6.66 6.62 110,400 92,360 0.6
12/03/2015
6.64
 465,230 6.64 6.68 6.59 117,490 280,200 -5.0
11/03/2015
6.64
 215,070 6.70 6.74 6.64 10,000 75,190 -2.0
10/03/2015
6.70
 42,660 6.70 6.79 6.70 0 4,000 -0.1
09/03/2015
6.70
 269,490 6.72 6.83 6.68 5,240 64,000 -1.8
06/03/2015
6.72
 388,490 6.81 6.85 6.72 92,100 251,230 -5.0
05/03/2015
6.81
 430,570 6.85 6.85 6.81 105,000 136,440 -1.0
04/03/2015
6.85
 247,590 6.94 6.96 6.85 105,700 14,920 2.9
03/03/2015
6.94
 833,160 6.85 6.98 6.85 620,620 127,010 15.9
02/03/2015
6.85
 236,310 6.83 6.85 6.81 110,850 14,050 3.1
27/02/2015
6.83
 277,490 6.85 6.87 6.81 134,040 102,300 1.0
26/02/2015
6.85
 298,720 6.79 6.87 6.79 169,110 14,170 4.9
25/02/2015
6.79
 510,110 6.87 6.90 6.79 296,540 111,320 5.9
24/02/2015
6.87
 305,750 6.85 6.90 6.79 176,980 49,520 4.1
13/02/2015
6.85
 446,550 6.85 6.90 6.81 294,240 0 9.3
12/02/2015
6.85
 911,240 6.77 6.90 6.77 827,140 70,000 24.0
11/02/2015
6.77
 284,090 6.66 6.77 6.68 239,500 2,000 7.4
10/02/2015
6.66
 322,780 6.66 6.72 6.66 239,990 42,710 6.1
09/02/2015
6.66
 639,700 6.57 6.72 6.57 423,350 42,540 11.7
06/02/2015
6.57
 296,890 6.51 6.57 6.51 108,700 1,610 3.2
05/02/2015
6.51
 333,630 6.49 6.55 6.49 201,840 195,240 0.2
04/02/2015
6.49
 627,000 6.46 6.53 6.42 350,310 155,770 5.8
03/02/2015
6.46
 767,740 6.49 6.53 6.44 139,780 38,740 3.0
02/02/2015
6.49
 860,300 6.66 6.66 6.44 177,840 195,280 -0.5
30/01/2015
6.66
 392,480 6.68 6.70 6.62 198,500 0 6.1
29/01/2015
6.68
 621,020 6.62 6.68 6.59 196,110 0 6.0
28/01/2015
6.62
 298,610 6.59 6.66 6.59 158,710 1,100 4.8
27/01/2015
6.59
 857,580 6.62 6.70 6.55 236,080 0 7.3
26/01/2015
6.62
 363,460 6.66 6.68 6.62 4,130 5,890 -0.1
23/01/2015
6.66
 468,000 6.64 6.72 6.64 119,700 9,560 3.4
22/01/2015
6.64
 288,210 6.64 6.66 6.59 39,400 0 1.2
21/01/2015
6.64
 528,350 6.62 6.72 6.59 4,940 101,480 -3.0
20/01/2015
6.62
 950,250 6.59 6.66 6.57 9,000 250,980 -7.4
19/01/2015
6.59
 3,155,500 6.96 6.96 6.49 210,890 304,290 -2.9
16/01/2015
6.96
 1,250,700 7.00 7.00 6.87 31,030 52,160 -0.7
15/01/2015
7.00
 565,650 7.07 7.09 7.00 12,630 400 0.4
14/01/2015
7.07
 1,819,950 7.15 7.28 7.07 527,300 438,550 2.9
13/01/2015
7.15
 3,118,120 6.92 7.22 6.87 803,150 454,780 11.3
12/01/2015
6.92
 1,018,540 7.05 7.11 6.92 144,720 145,950 -0.1
09/01/2015
7.05
 1,670,980 6.92 7.09 6.92 162,750 111,000 1.7
08/01/2015
6.92
 850,070 6.96 7.05 6.85 193,620 72,040 3.9
07/01/2015
6.96
 1,750,160 6.92 7.07 6.92 94,220 100,000 -0.2
06/01/2015
6.92
 2,128,900 6.72 7.00 6.68 177,720 315,090 -4.4
05/01/2015
6.72
 859,950 6.64 6.83 6.62 93,880 7,100 2.7
31/12/2014
6.64
 554,220 6.49 6.66 6.46 243,150 700 7.4
30/12/2014
6.49
 385,040 6.44 6.49 6.36 40,000 17,840 0.7
29/12/2014
6.44
 466,080 6.46 6.55 6.42 53,240 0 1.6
26/12/2014
6.46
 705,530 6.51 6.53 6.46 277,990 10,000 8.1
25/12/2014
6.51
 452,550 6.49 6.55 6.44 178,300 3,990 5.3
24/12/2014
6.49
 332,650 6.57 6.62 6.46 10,840 20,400 -0.3
23/12/2014
6.57
 473,270 6.59 6.64 6.51 234,010 113,600 3.7
22/12/2014
6.59
 519,640 6.40 6.59 6.40 215,140 25,610 5.8
19/12/2014
6.40
 1,460,300 6.51 6.55 6.36 843,750 984,750 -4.2
18/12/2014
6.51
 807,230 6.46 6.64 6.44 205,390 462,390 -7.8
17/12/2014
6.46
 1,230,340 6.79 6.81 6.31 165,400 104,140 1.7
16/12/2014
6.79
 975,560 6.96 6.96 6.77 31,370 388,320 -11.3
15/12/2014
6.96
 1,007,350 6.85 7.02 6.87 160,360 91,890 2.2
12/12/2014
6.85
 1,055,640 6.72 6.87 6.72 24,000 7,500 0.5
11/12/2014
6.72
 713,680 6.74 6.79 6.64 157,670 116,280 1.3
10/12/2014
6.74
 615,820 6.59 6.74 6.53 9,100 128,100 -3.7
09/12/2014
6.59
 1,109,050 6.68 6.72 6.59 451,300 4,270 13.8
08/12/2014
6.68
 1,124,720 6.59 6.77 6.59 369,850 82,010 9.0
05/12/2014
6.59
 679,770 6.68 6.72 6.57 101,130 21,850 2.4
04/12/2014
6.68
 618,230 6.74 6.77 6.68 184,000 19,210 5.1
03/12/2014
6.74
 1,187,670 6.68 6.85 6.68 89,000 96,620 -0.2
02/12/2014
6.68
 1,658,550 6.62 6.79 6.62 647,340 64,310 17.7
01/12/2014
6.62
 2,096,170 6.29 6.66 6.34 1,112,390 194,120 26.4
28/11/2014
6.29
 591,300 6.21 6.36 6.21 0 0 0
27/11/2014
6.21
 303,750 6.23 6.25 6.16 5,500 17,920 -0.4
26/11/2014
6.23
 430,030 6.25 6.34 6.23 195,490 699,300 -15.8
25/11/2014
6.25
 825,290 6.27 6.29 6.25 690,900 492,150 4.8
24/11/2014
6.27
 717,640 6.31 6.31 6.25 106,340 227,830 -3.5
21/11/2014
6.31
 292,580 6.34 6.38 6.29 105,980 1,000 3.1
20/11/2014
6.34
 469,640 6.27 6.36 6.27 128,490 603,000 -14.9
19/11/2014
6.27
 448,590 6.36 6.40 6.27 27,640 57,550 -0.9
18/11/2014
6.36
 491,150 6.40 6.42 6.36 59,200 161,880 -3.0
17/11/2014
6.40
 208,120 6.40 6.46 6.40 56,230 48,970 0.2
14/11/2014
6.40
 322,900 6.42 6.44 6.36 49,200 102,780 -1.6
13/11/2014
6.42
 190,330 6.46 6.49 6.42 43,100 27,300 0.5
12/11/2014
6.46
 225,980 6.42 6.46 6.42 15,200 7,800 0.2

Chính sách bảo mật | Điều khoản sử dụng |