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
(2025-11-04) 		-0.40 -1.69% 93,526,500 -8,354,100 -202.5
23
24.90
23.55
2 tháng
(2025-10-06) 		-1.30 -5.28% 184,330,900 -15,782,200 -383.3
22.15
24.90
23.55
3 tháng
(2025-09-05) 		-4 -14.65% 264,806,900 -26,312,700 -655.3
22.15
27.50
23.55
6 tháng
(2025-06-09) 		4.59 24.56% 604,158,600 -25,775,380 -491.4
18.71
28.80
23.55
12 tháng
(2024-12-09) 		3.29 16.47% 904,996,600 -33,221,449 -763.0
15.41
28.80
23.55
24 tháng
(2023-12-15) 		6.12 35.66% 1,599,843,500 -36,762,525 -860.2
15.41
28.80
23.55
36 tháng
(2022-12-20) 		3.72 18.97% 2,225,874,900 -72,291,251 -2,089.2
14.89
28.80
23.55
60 tháng
(2020-12-30) 		16.39 236.99% 4,295,079,000 -46,620,464 -481.2
5.79
30.44
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
18.84
 1,624,600 18.79 19.01 18.59 500 57,500 -1.9
12/11/2024
18.73
 1,797,800 18.76 19.04 18.73 116,200 331,000 -7.3
11/11/2024
18.68
 1,536,000 18.59 18.76 18.46 85,700 369,900 -9.6
08/11/2024
18.54
 2,217,000 18.65 18.73 18.48 2,000 707,300 -23.7
07/11/2024
18.65
 930,400 18.87 18.87 18.65 0 56,300 -1.9
06/11/2024
18.79
 972,900 18.54 18.84 18.54 0 0 0
05/11/2024
18.51
 723,600 18.59 18.68 18.43 8,800 32,700 -0.8
04/11/2024
18.51
 1,856,000 18.68 18.79 18.37 500 26,000 -0.9
01/11/2024
18.76
 3,353,200 19.04 19.04 18.71 6,500 202,100 -6.7
31/10/2024
19.12
 1,038,500 19.15 19.20 18.98 51,900 3,900 1.7
30/10/2024
19.15
 1,106,900 19.34 19.34 19.09 29,300 125,100 -3.3
29/10/2024
19.34
 2,915,100 18.95 19.37 18.95 179,700 46,200 4.6
28/10/2024
18.93
 722,500 18.84 18.95 18.79 1,900 108,200 -3.6
25/10/2024
18.84
 881,800 18.93 19.06 18.84 17,000 2,800 0.5
24/10/2024
18.84
 1,564,500 18.84 19.09 18.82 68,900 37,900 1.1
23/10/2024
18.84
 1,147,900 18.76 18.90 18.73 90,700 53,400 1.3
22/10/2024
18.87
 1,346,900 18.87 19.06 18.73 300 49,500 -1.7
21/10/2024
18.87
 796,500 19.09 19.09 18.87 0 52,500 -1.8
18/10/2024
19.04
 1,437,300 19.12 19.23 18.98 300 153,900 -5.3
17/10/2024
19.09
 1,455,700 19.01 19.09 18.76 150,300 160,100 -0.3
16/10/2024
18.90
 2,935,700 19.34 19.34 18.82 5,600 204,800 -6.8
15/10/2024
19.18
 1,498,500 19.42 19.45 19.12 14,600 17,700 -0.1
14/10/2024
19.37
 1,883,600 19.59 19.59 19.29 133,900 11,200 4.3
11/10/2024
19.48
 794,900 19.37 19.48 19.31 60,000 5,300 1.9
10/10/2024
19.31
 2,497,700 19.45 19.67 19.31 156,600 587,800 -15.1
09/10/2024
19.54
 1,675,600 19.31 19.54 19.26 13,300 22,900 -0.3
08/10/2024
19.26
 3,273,300 19.42 19.45 19.09 67,700 128,600 -2.1
07/10/2024
19.37
 2,015,400 19.51 19.54 19.29 196,200 387,200 -6.7
04/10/2024
19.42
 1,956,200 19.48 19.65 19.37 162,000 547,100 -13.6
03/10/2024
19.45
 4,531,600 19.84 19.84 19.29 118,800 877,100 -26.7
02/10/2024
19.73
 2,604,300 19.70 19.90 19.65 95,300 1,050,800 -34.0
01/10/2024
19.67
 3,226,000 19.76 19.92 19.67 40,100 925,500 -31.6
30/09/2024
19.70
 3,172,000 19.92 19.98 19.67 4,900 683,900 -24.3
27/09/2024
19.92
 2,975,500 20.01 20.01 19.76 227,300 54,600 6.2
26/09/2024
19.92
 3,918,700 20.14 20.25 19.84 211,700 70,400 5.1
25/09/2024
19.98
 7,227,100 19.76 20.12 19.70 1,073,500 46,800 37.0

Chính sách bảo mật | Điều khoản sử dụng |