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

23.30
0.30
(1.30%)
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) 		0.30 1.32% 126,672,300 1,960,700 44.1
22.25
25.85
23.30
2 tháng
(2025-11-28) 		-0.10 -0.43% 172,848,100 1,516,000 33.4
21.95
25.85
23.30
3 tháng
(2025-10-29) 		-0.95 -3.97% 272,946,000 -9,324,100 -229.4
21.95
25.85
23.30
6 tháng
(2025-07-31) 		-0.60 -2.53% 567,024,100 -29,217,300 -715.4
21.95
28.80
23.30
12 tháng
(2025-02-03) 		3.66 18.91% 1,003,380,600 -30,176,580 -679.7
15.41
28.80
23.30
24 tháng
(2024-02-07) 		5.22 29.37% 1,704,614,700 -30,495,225 -672.9
15.41
28.80
23.30
36 tháng
(2023-02-13) 		4.27 22.82% 2,334,955,400 -70,138,553 -2,032.8
14.89
28.80
23.30
60 tháng
(2021-02-22) 		16.34 245.46% 4,371,157,900 -43,549,814 -421.2
6.47
30.44
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
17.60
 4,703,900 17.60 17.60 16.96 360,200 228,401 4.2
10/04/2025
16.46
 86,000 16.46 16.46 16.46 0 6,100 -0.2
09/04/2025
15.41
 5,482,600 15.19 16.38 15.19 477,750 215,606 7.3
08/04/2025
16.33
 3,492,000 16.60 17.10 16.33 181,900 25,400 4.7
04/04/2025
17.54
 3,803,400 16.93 17.68 16.93 115,900 57,100 1.8
03/04/2025
18.18
 5,661,100 18.84 19.09 18.18 216,900 42,700 5.8
02/04/2025
19.54
 1,315,000 19.65 19.81 19.51 100,100 68,300 1.1
01/04/2025
19.45
 2,141,100 19.54 19.62 19.34 3,100 252,400 -8.8
31/03/2025
19.23
 2,854,000 19.54 19.56 19.20 1,100 822,045 -28.7
28/03/2025
19.56
 2,503,600 19.76 19.98 19.56 700 553,000 -19.7
27/03/2025
19.51
 945,700 19.56 19.73 19.48 0 251,900 -8.9
26/03/2025
19.59
 1,539,700 19.56 19.78 19.42 34,000 35,849 -0.1
25/03/2025
19.51
 1,606,900 19.56 19.62 19.42 0 0 0
24/03/2025
19.48
 1,388,800 19.65 19.67 19.42 8,400 280,600 -9.6
21/03/2025
19.62
 1,500,100 19.87 19.87 19.59 0 0 0
20/03/2025
19.70
 1,204,200 19.76 19.87 19.65 17,800 16,900 0.0
19/03/2025
19.76
 1,654,200 19.76 20.03 19.73 47,800 50,700 -0.1
18/03/2025
19.76
 1,394,900 19.78 19.90 19.76 20,100 146,200 -4.5
17/03/2025
19.76
 2,047,500 19.87 19.87 19.56 16,500 100,700 -3.0
14/03/2025
19.73
 2,652,900 19.76 19.90 19.67 5,500 54,200 -1.7
13/03/2025
19.73
 5,778,600 20.23 20.25 19.70 4,400 255,345 -9.1
12/03/2025
20.20
 2,629,600 20.42 20.42 20.17 1,600 616,500 -22.5
11/03/2025
20.34
 4,708,500 20.20 20.64 20.20 109,700 90,700 0.7
10/03/2025
20.31
 2,233,800 20.48 20.48 20.20 107,000 357,100 -9.2
07/03/2025
20.39
 5,379,700 20.20 20.75 20.17 910,100 69,200 31.1
06/03/2025
20.17
 3,370,500 20.14 20.20 19.95 220,300 387,400 -6.1
05/03/2025
20.09
 3,364,100 20.39 20.45 20.09 40,300 254,600 -7.8
04/03/2025
20.39
 3,302,800 20.31 20.50 20.17 581,800 141,800 16.2
03/03/2025
20.39
 2,073,600 20.42 20.64 20.31 138,100 124,750 0.5
28/02/2025
20.31
 2,574,300 20.42 20.53 20.25 412,300 96,200 11.6
27/02/2025
20.45
 3,457,600 20.56 20.56 20.20 20,159 57,800 -1.4
26/02/2025
20.56
 2,751,100 20.75 20.92 20.53 22,600 91,100 -2.6
25/02/2025
20.53
 5,846,500 20.48 20.92 20.31 609,400 546,800 2.3
24/02/2025
20.37
 4,823,200 20.53 20.59 20.14 284,300 40,100 8.9
21/02/2025
20.59
 3,810,800 20.56 20.67 20.42 1,063,900 144,140 34.2
20/02/2025
20.59
 7,164,600 20.31 20.70 20.23 901,701 526,300 13.8
19/02/2025
20.31
 5,750,700 20.03 20.42 19.98 1,442,800 2,079,400 -23.3
18/02/2025
20.01
 3,471,100 20.09 20.14 19.92 535,000 964,050 -15.5
17/02/2025
20.09
 5,293,400 20.12 20.56 20.06 278,200 44,400 8.5
14/02/2025
20.01
 4,345,900 20.25 20.37 20.01 163,926 471,200 -11.2
13/02/2025
20.17
 9,295,500 19.34 20.25 19.31 1,292,900 82,400 43.6
12/02/2025
19.26
 2,758,500 19.26 19.48 19.20 41,500 478,600 -15.3
11/02/2025
19.20
 1,388,700 19.04 19.23 19.04 146,200 153,500 -0.2
10/02/2025
19.04
 2,480,800 19.37 19.42 19.04 8,200 373,700 -12.7
07/02/2025
19.31
 2,342,900 19.62 19.65 19.29 24,900 57,700 -1.2
06/02/2025
19.59
 1,698,500 19.51 19.78 19.45 139,800 44,200 3.4
05/02/2025
19.48
 2,556,200 19.59 19.67 19.42 245,200 81,700 5.8
04/02/2025
19.42
 2,470,700 19.48 19.62 19.34 167,200 26,700 5.0
03/02/2025
19.34
 1,728,100 19.18 19.54 19.04 162,740 20,570 5.0
24/01/2025
19.15
 1,293,500 19.04 19.42 19.04 25,600 27,400 -0.1
23/01/2025
19.04
 1,355,500 18.62 19.31 18.62 66,600 7,705 2.0
22/01/2025
18.54
 873,000 18.84 18.87 18.54 0 900 -0.0
21/01/2025
18.82
 744,500 18.87 19.04 18.79 300 11,300 -0.4
20/01/2025
18.98
 574,600 18.95 19.09 18.90 82,400 34,500 1.6
17/01/2025
18.98
 709,200 18.95 19.09 18.87 0 25,800 -0.9
16/01/2025
18.87
 710,100 18.93 19.04 18.87 0 50,800 -1.7
15/01/2025
18.82
 623,900 18.93 18.95 18.79 1,500 11,400 -0.3
14/01/2025
18.82
 630,800 18.98 19.06 18.82 57,600 40,400 0.6
13/01/2025
18.87
 1,586,800 18.48 18.87 18.43 56,900 2,400 1.8
10/01/2025
18.54
 2,039,100 18.90 19.04 18.54 7,000 62,100 -1.9
09/01/2025
18.90
 642,300 19.12 19.15 18.87 600 154,700 -5.3
08/01/2025
19.12
 1,513,900 18.93 19.15 18.84 12,700 289,100 -9.5
07/01/2025
19.04
 2,434,200 19.37 19.45 18.93 400 3,100 -0.1
06/01/2025
19.37
 2,287,800 19.70 19.78 19.15 22,500 39,376 -0.6
03/01/2025
19.67
 3,355,200 19.59 19.87 19.51 529,300 33,500 17.7
02/01/2025
19.59
 1,109,400 19.42 19.62 19.42 81,900 5,900 2.7
31/12/2024
19.37
 2,228,400 19.56 19.70 19.37 20,594 135,300 -4.1
30/12/2024
19.62
 2,026,200 19.76 19.92 19.62 1,000 152,300 -5.4
27/12/2024
19.70
 4,326,900 19.56 20.03 19.40 10,800 81,600 -2.5
26/12/2024
19.48
 1,850,700 19.59 19.62 19.48 8,600 100,300 -3.2
25/12/2024
19.59
 2,538,400 19.78 19.81 19.54 5,900 4,500 0.0
24/12/2024
19.67
 3,096,800 19.59 19.84 19.45 0 174,900 -6.2
23/12/2024
19.56
 1,813,000 19.48 19.59 19.37 14,400 20,930 -0.2
20/12/2024
19.42
 1,578,800 19.59 19.59 19.40 53,291 125,743 -2.5
19/12/2024
19.48
 2,378,800 19.34 19.70 19.26 82,900 119,300 -1.3
18/12/2024
19.51
 2,540,600 19.42 19.56 19.23 4,000 267,900 -9.2
17/12/2024
19.42
 1,772,600 19.56 19.59 19.34 3,000 34,700 -1.1
16/12/2024
19.51
 2,021,800 19.54 19.65 19.40 6,000 112,800 -3.8
13/12/2024
19.54
 1,740,100 19.59 19.78 19.51 0 30,100 -1.1
12/12/2024
19.62
 2,102,900 19.76 19.81 19.59 21,700 71,700 -1.8
11/12/2024
19.73
 2,658,600 19.95 19.95 19.62 10,000 49,300 -1.4
10/12/2024
19.87
 3,545,300 20.01 20.06 19.73 64,000 40,700 0.8
09/12/2024
20.01
 4,063,900 20.20 20.31 19.95 3,400 156,100 -5.6
06/12/2024
20.20
 8,734,000 20.12 20.86 20.12 218,300 184,800 1.2
05/12/2024
20.09
 3,529,100 19.70 20.09 19.70 45,900 73,900 -1.0
04/12/2024
19.81
 8,028,300 19.87 20.14 19.56 563,600 195,000 13.3
03/12/2024
19.84
 3,602,700 19.76 20.03 19.59 509,000 667,900 -5.7
02/12/2024
19.73
 4,019,400 19.70 19.78 19.29 901,800 826,200 2.8
29/11/2024
19.56
 3,649,100 19.48 19.78 19.37 1,212,500 564,400 23.0
28/11/2024
19.48
 2,514,100 19.70 19.78 19.40 165,700 206,100 -1.5
27/11/2024
19.65
 6,489,700 20.25 20.28 19.51 171,200 964,230 -28.1
26/11/2024
20.12
 8,413,000 19.65 20.20 19.65 3,561,200 54,700 126.4
25/11/2024
19.59
 3,941,400 19.65 19.73 19.48 322,700 266,200 2.0
22/11/2024
19.65
 5,767,900 19.29 19.70 19.20 982,000 47,500 32.9
21/11/2024
19.29
 3,209,700 18.73 19.29 18.59 461,600 900 15.9
20/11/2024
18.71
 1,688,600 18.54 18.82 18.26 234,500 35,800 6.7
19/11/2024
18.54
 935,700 18.68 18.76 18.54 27,100 108,900 -2.8
18/11/2024
18.68
 1,299,300 18.59 18.76 18.40 183,300 64,813 4.0
15/11/2024
18.65
 1,753,800 18.82 18.98 18.65 28,600 95,300 -2.3
14/11/2024
18.90
 3,113,300 18.76 19.01 18.76 95,300 54,900 1.4

Chính sách bảo mật | Điều khoản sử dụng |