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)
26/05/2025
18.98
 2,885,600 18.65 18.98 18.26 673,500 738,100 -2.0
23/05/2025
18.59
 2,370,200 18.46 18.87 18.40 155,900 914,800 -25.5
22/05/2025
18.48
 2,867,700 18.43 18.76 18.40 281,300 1,396,000 0
21/05/2025
18.48
 1,495,300 18.71 18.71 18.37 7,600 328,800 -10.8
20/05/2025
18.68
 1,285,500 18.51 18.71 18.51 67,700 150,800 -2.8
19/05/2025
18.59
 2,032,500 18.73 18.87 18.51 300 202,987 0
16/05/2025
18.73
 1,766,100 19.06 19.15 18.73 126,700 405,700 0
15/05/2025
18.95
 1,651,800 18.93 19.09 18.79 213,100 50,701 0
14/05/2025
18.90
 1,760,900 18.82 19.06 18.65 143,800 41,000 0
13/05/2025
18.76
 1,382,700 18.98 18.98 18.73 6,900 97,300 0
12/05/2025
18.76
 1,210,100 18.76 18.79 18.57 12,500 30,300 0
09/05/2025
18.76
 789,500 18.84 18.93 18.71 99,900 76,100 0
08/05/2025
18.93
 2,240,200 18.79 19.04 18.59 811,500 159,400 0
07/05/2025
18.76
 1,706,800 18.59 19.01 18.59 579,600 30,900 0
06/05/2025
18.54
 2,113,500 18.87 19.04 18.54 157,100 187,200 0
05/05/2025
18.87
 3,269,300 18.21 19.04 18.21 963,300 151,700 0
29/04/2025
18.10
 1,193,000 18.04 18.32 18.04 100 37,181 -1.2
28/04/2025
18.21
 1,254,100 18.01 18.37 18.01 192,500 61,400 4.3
25/04/2025
17.99
 1,020,400 18.12 18.18 17.96 10,900 87,400 -2.5
24/04/2025
17.99
 2,014,200 18.04 18.23 17.93 319,400 11,500 10.0
23/04/2025
17.93
 893,300 18.18 18.18 17.85 0 62,400 -2.0
22/04/2025
17.71
 3,936,500 18.10 18.32 16.99 555,600 377,200 5.8
21/04/2025
18.26
 1,048,800 18.26 18.40 18.04 5,800 182,300 -5.8
18/04/2025
18.21
 2,246,700 17.99 18.48 17.99 44,500 143,700 -3.3
17/04/2025
17.96
 1,464,600 17.88 18.01 17.71 14,800 141,400 -4.1
16/04/2025
17.96
 1,869,900 17.99 18.23 17.88 10,000 21,000 -0.4
15/04/2025
18.12
 2,645,700 18.54 18.54 17.99 209,500 110,451 3.2
14/04/2025
18.54
 3,924,200 17.71 18.71 17.65 370,300 228,100 4.7
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

Chính sách bảo mật | Điều khoản sử dụng |