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)
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
26/11/2013
7.92
 508,790 7.96 8.01 7.92 115,220 171,900 -2.4
25/11/2013
7.96
 606,540 7.94 7.99 7.96 145,550 113,000 1.4
22/11/2013
7.94
 614,140 7.90 7.94 7.86 462,650 206,100 10.6
21/11/2013
7.90
 1,185,690 7.86 7.96 7.88 587,960 383,270 8.5
20/11/2013
7.86
 417,310 7.82 7.88 7.82 247,410 332,740 -3.5
19/11/2013
7.82
 400,490 7.86 7.92 7.82 143,800 253,980 -4.5
18/11/2013
7.86
 154,690 7.86 7.90 7.86 9,010 40,560 -1.3
15/11/2013
7.86
 161,390 7.82 7.88 7.82 30,530 65,920 -1.5
14/11/2013
7.82
 135,440 7.80 7.84 7.80 5,150 61,880 -2.3
13/11/2013
7.80
 276,560 7.84 7.86 7.79 1,500 221,820 -9.1
12/11/2013
7.84
 289,820 7.90 7.90 7.84 33,000 205,600 -7.1
11/11/2013
7.90
 154,600 7.90 7.90 7.88 34,700 40,160 -0.2
08/11/2013
7.90
 110,580 7.92 7.92 7.88 37,910 26,200 0.5
07/11/2013
7.92
 251,530 7.94 7.98 7.92 104,080 115,740 -0.5
06/11/2013
7.94
 105,980 7.94 7.96 7.92 599,110 585,900 0.6
05/11/2013
7.94
 300,850 7.92 7.96 7.92 209,880 95,750 4.8
04/11/2013
7.92
 167,940 7.94 7.96 7.90 130,900 7,040 5.2
01/11/2013
7.94
 330,090 7.96 7.98 7.92 285,880 800 11.9
31/10/2013
7.96
 428,450 7.90 7.96 7.88 277,900 55,350 9.3
30/10/2013
7.90
 274,180 7.84 7.92 7.84 206,700 4,430 8.4
29/10/2013
7.84
 184,890 7.82 7.84 7.79 115,360 31,000 3.5
28/10/2013
7.82
 138,530 7.88 7.90 7.82 24,090 5,670 0.8
25/10/2013
7.88
 171,570 7.96 7.96 7.86 57,310 1,000 2.3
24/10/2013
7.96
 486,930 7.99 8.01 7.90 309,740 2,810 12.9
23/10/2013
7.99
 608,530 7.84 8.05 7.86 256,970 11,590 10.2
22/10/2013
7.84
 177,250 7.84 7.90 7.82 136,950 93,100 1.8
21/10/2013
7.84
 284,100 7.77 7.84 7.77 170,270 97,000 3.0
18/10/2013
7.77
 276,720 7.77 7.80 7.77 63,820 132,000 -2.8
17/10/2013
7.77
 168,290 7.77 7.80 7.75 0 100,000 -4.1
16/10/2013
7.77
 120,910 7.77 7.79 7.75 57,920 104,650 -1.9
15/10/2013
7.77
 132,780 7.77 7.79 7.73 0 10,400 -0.4
14/10/2013
7.77
 228,830 7.79 7.79 7.75 51,410 100,470 -2.0
11/10/2013
7.79
 298,820 7.77 7.82 7.79 99,040 22,520 3.1
10/10/2013
7.77
 336,050 7.82 7.82 7.75 59,000 17,930 1.7
09/10/2013
7.82
 266,790 7.82 7.86 7.80 117,460 1,000 4.8
08/10/2013
7.82
 270,480 7.86 7.86 7.80 29,300 11,010 0.8
07/10/2013
7.86
 283,730 7.79 7.86 7.80 96,630 32,000 2.7

Chính sách bảo mật | Điều khoản sử dụng |