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
(2025-11-05) 		-1.35 -5.42% 91,439,100 -8,197,500 -198.6
23
24.90
23.20
2 tháng
(2025-10-06) 		-1.05 -4.27% 186,803,400 -15,449,200 -375.5
22.15
24.90
23.20
3 tháng
(2025-09-08) 		-2.95 -11.13% 259,530,600 -25,084,100 -622.6
22.15
27.50
23.20
6 tháng
(2025-06-09) 		4.84 25.90% 606,631,100 -25,442,380 -483.6
18.71
28.80
23.20
12 tháng
(2024-12-10) 		3.68 18.54% 903,405,200 -32,735,749 -749.6
15.41
28.80
23.20
24 tháng
(2023-12-18) 		6.35 36.91% 1,600,777,900 -36,033,125 -839.4
15.41
28.80
23.20
36 tháng
(2022-12-21) 		4.23 21.89% 2,225,179,300 -73,024,551 -2,128.8
14.89
28.80
23.20
60 tháng
(2020-12-31) 		16.60 238.80% 4,293,662,590 -46,283,014 -473.3
5.79
30.44
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2014
6.61
 852,400 6.72 6.76 6.61 82,380 224,910 -5.0
25/04/2014
6.72
 1,054,630 6.72 6.80 6.70 222,430 680,710 -16.2
24/04/2014
6.72
 526,670 6.70 6.76 6.66 34,740 100,000 -2.3
23/04/2014
6.70
 883,210 6.76 6.80 6.68 128,580 30,310 3.5
22/04/2014
6.76
 983,350 6.64 6.76 6.61 120,980 196,760 -2.7
21/04/2014
6.64
 1,093,480 6.68 6.72 6.55 103,590 42,190 2.1
18/04/2014
6.68
 1,422,800 7.01 7.01 6.66 65,400 3,300 2.2
17/04/2014
7.01
 3,171,660 6.81 7.06 6.83 745,710 1,855,110 -40.5
16/04/2014
6.81
 2,816,730 6.97 6.97 6.61 164,300 152,720 0.5
15/04/2014
6.97
 4,266,730 7.37 7.37 6.97 269,300 1,331,500 -40.0
14/04/2014
7.37
 4,619,660 7.61 7.61 7.37 104,960 3,073,190 -115.8
11/04/2014
7.61
 5,322,720 7.90 7.90 7.58 117,600 2,885,440 -111.6
10/04/2014
7.90
 4,037,410 7.98 8.05 7.90 225,110 3,364,220 -131.1
08/04/2014
7.98
 2,421,610 7.98 8.03 7.94 684,690 2,196,910 -63.4
07/04/2014
7.98
 4,135,350 8.09 8.11 7.90 106,040 2,953,230 -119.2
04/04/2014
8.09
 2,351,350 8.30 8.30 8.07 160,830 1,684,610 -65.0
03/04/2014
8.30
 823,130 8.34 8.41 8.30 30,790 302,590 -12.0
02/04/2014
8.34
 1,328,220 8.09 8.38 8.11 27,690 308,590 -12.1
01/04/2014
8.09
 607,590 8.20 8.20 8.09 13,250 128,060 -4.9
31/03/2014
8.20
 292,980 8.28 8.30 8.19 3,800 106,020 -4.4
28/03/2014
8.28
 455,720 8.24 8.30 8.20 0 61,940 -2.7
27/03/2014
8.24
 602,870 8.28 8.30 8.19 41,180 199,440 -6.9
26/03/2014
8.28
 1,095,790 8.45 8.45 8.28 177,710 168,550 0.4
25/03/2014
8.45
 1,365,010 8.39 8.57 8.34 214,540 326,580 -5.0
24/03/2014
8.39
 568,940 8.28 8.45 8.36 29,510 238,390 -9.2
21/03/2014
8.28
 2,546,200 8.28 8.41 8.28 795,140 2,225,910 -62.3
20/03/2014
8.28
 653,990 8.26 8.36 8.26 15,280 179,090 -7.1
19/03/2014
8.26
 544,170 8.26 8.34 8.24 26,610 216,860 -8.3
18/03/2014
8.26
 550,310 8.32 8.32 8.26 104,970 195,810 -4.0
17/03/2014
8.32
 673,880 8.38 8.38 8.26 147,490 129,170 0.8
14/03/2014
8.38
 740,360 8.38 8.43 8.38 215,850 342,460 -5.6
13/03/2014
8.38
 916,310 8.36 8.43 8.32 205,610 486,210 -12.3
12/03/2014
8.36
 1,073,260 8.41 8.49 8.36 891,280 1,527,040 -28.2
11/03/2014
8.41
 481,150 8.45 8.51 8.38 94,820 223,400 -5.7
10/03/2014
8.45
 660,520 8.30 8.49 8.28 229,800 432,440 -8.9
07/03/2014
8.30
 362,240 8.32 8.38 8.30 233,760 289,750 -2.4
06/03/2014
8.32
 360,690 8.32 8.36 8.28 159,000 213,880 -2.4
05/03/2014
8.32
 225,680 8.30 8.39 8.30 75,200 233,960 -6.9
04/03/2014
8.30
 705,820 8.38 8.38 8.20 259,750 274,450 -0.6
03/03/2014
8.38
 1,066,240 8.60 8.64 8.36 200,030 442,600 -10.9
28/02/2014
8.60
 776,930 8.68 8.74 8.60 346,360 567,680 -10.1
27/02/2014
8.68
 998,420 8.68 8.79 8.66 268,670 161,600 4.9
26/02/2014
8.68
 686,010 8.70 8.74 8.60 186,060 108,140 3.5
25/02/2014
8.70
 911,100 8.57 8.76 8.58 108,820 265,300 -7.2
24/02/2014
8.57
 483,310 8.47 8.57 8.45 72,620 161,770 -4.0
21/02/2014
8.47
 690,330 8.47 8.53 8.38 119,120 199,250 -3.6
20/02/2014
8.47
 1,001,540 8.76 8.76 8.38 347,220 112,620 10.6
19/02/2014
8.76
 998,110 8.79 8.81 8.66 85,220 208,000 -5.6
18/02/2014
8.79
 1,141,250 8.62 8.81 8.64 116,620 392,320 -12.7
17/02/2014
8.62
 1,169,970 8.58 8.68 8.57 355,410 646,670 -13.2
14/02/2014
8.58
 1,449,090 8.58 8.66 8.57 540,780 753,180 -9.7
13/02/2014
8.58
 768,330 8.64 8.70 8.55 403,030 386,280 0.7
12/02/2014
8.64
 980,410 8.57 8.68 8.57 537,790 848,110 -14.1
11/02/2014
8.57
 854,870 8.64 8.85 8.57 223,910 176,010 2.2
10/02/2014
8.64
 421,230 8.57 8.72 8.57 178,120 310,100 -6.0
07/02/2014
8.57
 568,930 8.49 8.58 8.43 177,330 317,230 -6.3
06/02/2014
8.49
 863,540 8.62 8.62 8.39 207,900 693,860 -21.6
27/01/2014
8.62
 430,810 8.78 8.78 8.58 114,540 297,250 -8.3
24/01/2014
8.78
 798,540 8.79 8.85 8.68 258,020 330,570 -3.4
23/01/2014
8.79
 336,450 8.85 8.91 8.76 133,910 19,740 5.3
22/01/2014
8.85
 1,055,980 9.14 9.14 8.78 220,630 359,400 -6.4
21/01/2014
9.14
 2,317,460 9.27 9.27 8.97 1,664,900 1,888,410 -10.6
20/01/2014
9.27
 2,456,180 8.70 9.29 8.76 1,714,479 1,030,929 33.2
17/01/2014
8.70
 1,696,170 8.34 8.91 8.34 993,750 417,020 26.1
16/01/2014
8.34
 685,620 8.22 8.36 8.19 196,260 68,190 5.6
15/01/2014
8.22
 985,610 8.28 8.28 8.17 578,200 100,000 20.6
14/01/2014
8.28
 600,600 8.19 8.34 8.19 191,910 54,980 5.9
13/01/2014
8.19
 415,510 8.09 8.20 8.05 140,810 17,230 5.3
10/01/2014
8.09
 407,740 8.11 8.19 8.07 159,940 146,260 0.6
09/01/2014
8.11
 558,770 8.11 8.13 8.05 487,600 302,750 7.9
08/01/2014
8.11
 436,170 8.07 8.15 8.03 173,930 274,310 -4.3
07/01/2014
8.07
 341,610 7.98 8.07 7.98 56,680 37,380 0.8
06/01/2014
7.98
 164,230 7.96 7.98 7.88 88,060 30,910 2.4
03/01/2014
7.96
 52,280 7.96 7.98 7.94 25,190 0 1.1
02/01/2014
7.96
 337,070 7.90 7.98 7.90 21,580 39,680 -0.8
31/12/2013
7.90
 345,400 7.86 7.94 7.77 234,250 2,620 9.6
30/12/2013
7.86
 372,410 7.88 7.92 7.86 310,690 166,470 6.0
27/12/2013
7.88
 213,260 7.86 7.90 7.86 116,830 0 4.8
26/12/2013
7.86
 155,790 7.84 7.86 7.84 153,030 0 6.3
25/12/2013
7.84
 84,150 7.82 7.86 7.79 77,760 0 3.2
24/12/2013
7.82
 267,520 7.84 7.84 7.79 170,630 91,410 3.3
23/12/2013
7.84
 270,160 7.82 7.86 7.80 206,000 74,850 5.4
20/12/2013
7.82
 646,010 7.82 7.90 7.80 997,070 964,210 1.4
19/12/2013
7.82
 478,730 7.90 7.92 7.82 169,310 355,490 -7.7
18/12/2013
7.90
 129,450 7.82 7.90 7.84 96,600 48,500 2.0
17/12/2013
7.82
 151,160 7.80 7.88 7.80 109,730 62,730 1.9
16/12/2013
7.80
 639,450 7.84 7.96 7.80 230,890 230,840 0.1
13/12/2013
7.84
 134,710 7.80 7.84 7.80 104,160 13,200 3.7
12/12/2013
7.80
 235,920 7.80 7.84 7.79 148,240 152,060 -0.2
11/12/2013
7.80
 371,110 7.86 7.86 7.77 284,530 137,220 6.1
10/12/2013
7.86
 268,970 7.86 7.86 7.82 215,490 139,500 3.1
09/12/2013
7.86
 358,590 7.82 7.86 7.82 210,040 0 8.7
06/12/2013
7.82
 191,240 7.82 7.86 7.82 110,900 1,000 4.5
05/12/2013
7.82
 187,570 7.82 7.86 7.80 44,790 56,400 -0.5
04/12/2013
7.82
 596,390 7.86 7.88 7.80 118,650 221,000 -4.2
03/12/2013
7.86
 439,560 7.88 7.92 7.82 76,530 74,250 0.1
02/12/2013
7.88
 253,100 7.90 7.92 7.82 105,240 350 4.3
29/11/2013
7.90
 405,730 7.88 7.90 7.80 87,250 1,310 3.6
28/11/2013
7.88
 307,450 7.86 7.90 7.86 360,280 112,560 10.3
27/11/2013
7.86
 300,580 7.92 7.96 7.86 115,000 66,340 2.0

Chính sách bảo mật | Điều khoản sử dụng |