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)
16/05/2013
7.69
 713,070 7.57 7.69 7.54 684,750 342,580 15.3
15/05/2013
7.57
 631,120 7.40 7.57 7.38 403,930 185,770 9.5
14/05/2013
7.40
 350,330 7.45 7.45 7.35 308,400 252,200 2.4
13/05/2013
7.45
 139,880 7.42 7.47 7.40 53,370 66,000 -0.5
10/05/2013
7.42
 237,630 7.42 7.45 7.40 7,600 51,400 -1.9
09/05/2013
7.42
 161,260 7.42 7.45 7.40 100 7,900 -0.3
08/05/2013
7.42
 353,670 7.40 7.52 7.37 89,580 232,790 -6.2
07/05/2013
7.40
 323,800 7.40 7.42 7.35 223,140 58,010 7.1
06/05/2013
7.40
 357,220 7.23 7.42 7.25 146,030 149,430 -0.1
03/05/2013
7.23
 271,710 7.20 7.23 7.16 208,700 195,500 0.6
02/05/2013
7.20
 248,810 7.23 7.25 7.18 115,290 100,250 0.6
26/04/2013
7.23
 301,820 7.20 7.32 7.20 185,270 269,080 -3.5
25/04/2013
7.20
 64,880 7.16 7.25 7.16 14,100 0 0.6
24/04/2013
7.16
 437,490 7.16 7.21 7.14 81,880 328,080 -10.3
23/04/2013
7.16
 283,110 7.13 7.20 7.13 78,020 231,800 -6.4
22/04/2013
7.13
 256,920 7.20 7.21 7.11 107,650 136,000 -1.2
18/04/2013
7.20
 870,390 7.50 7.50 7.13 130,870 548,890 -17.8
17/04/2013
7.50
 295,500 7.54 7.57 7.49 81,760 100,100 -0.8
16/04/2013
7.54
 584,740 7.54 7.61 7.40 258,740 225,200 1.5
15/04/2013
7.54
 646,090 7.59 7.66 7.50 323,600 184,440 6.1
12/04/2013
7.59
 627,750 7.73 7.76 7.52 199,870 400,720 -8.9
11/04/2013
7.73
 1,144,960 7.57 7.92 7.57 102,070 625,930 -23.5
10/04/2013
7.57
 1,183,450 7.92 7.97 7.57 348,930 541,540 -8.6
09/04/2013
7.92
 634,920 7.88 7.95 7.86 310,690 160,870 6.9
08/04/2013
7.88
 683,980 7.66 7.90 7.71 381,570 74,670 14.0
05/04/2013
7.66
 530,510 7.59 7.76 7.61 121,500 206,200 -3.8
04/04/2013
7.59
 445,090 7.86 7.90 7.59 214,360 100,090 5.2
03/04/2013
7.86
 1,124,720 7.86 8.07 7.86 290,800 280,250 0.5
02/04/2013
7.86
 812,710 7.80 7.90 7.81 333,550 128,290 9.4
01/04/2013
7.80
 394,430 7.69 7.80 7.68 173,290 73,240 4.5
29/03/2013
7.69
 96,360 7.71 7.71 7.59 53,420 5,170 2.2
28/03/2013
7.71
 273,720 7.64 7.73 7.62 167,830 16,200 6.8
27/03/2013
7.64
 250,460 7.73 7.73 7.64 164,810 100,360 2.9
26/03/2013
7.73
 231,800 7.80 7.80 7.71 141,890 16,160 5.7
25/03/2013
7.80
 510,000 7.59 7.80 7.59 383,120 270,090 5.1
22/03/2013
7.59
 591,820 7.83 7.83 7.54 183,820 521,330 -15.2
21/03/2013
7.83
 568,840 7.74 7.88 7.74 280,210 157,760 5.6
20/03/2013
7.74
 286,080 7.71 7.80 7.69 132,720 163,530 -1.4
19/03/2013
7.71
 190,040 7.71 7.74 7.64 141,540 29,890 5.0
18/03/2013
7.71
 196,580 7.71 7.71 7.61 142,480 28,420 5.1
15/03/2013
7.71
 786,490 7.69 7.71 7.61 760,490 536,900 10.0
14/03/2013
7.69
 562,760 7.47 7.71 7.37 306,170 413,890 -4.6
13/03/2013
7.47
 543,910 7.71 7.71 7.45 308,710 389,720 -3.6
12/03/2013
7.71
 1,072,070 7.83 7.86 7.64 817,730 219,710 27.1
11/03/2013
7.83
 650,590 7.54 7.83 7.62 464,680 223,050 10.9
08/03/2013
7.54
 489,470 7.37 7.54 7.37 392,160 161,820 10.1
07/03/2013
7.37
 700,390 7.33 7.50 7.32 528,160 239,670 12.5
06/03/2013
7.33
 340,290 7.02 7.33 7.06 234,810 87,230 6.2
05/03/2013
7.02
 485,730 7.14 7.14 6.85 310,790 243,060 2.8
04/03/2013
7.14
 807,570 7.30 7.30 7.14 598,640 296,620 12.8
01/03/2013
7.30
 467,810 7.28 7.37 7.25 389,700 288,370 4.3
28/02/2013
7.28
 488,320 7.23 7.33 7.21 82,970 142,460 -2.5
27/02/2013
7.23
 797,050 7.20 7.45 7.13 543,200 488,290 2.3
26/02/2013
7.20
 720,120 7.38 7.38 7.20 499,510 191,730 13.1
25/02/2013
7.38
 558,560 7.45 7.45 7.35 160,650 251,450 -3.9
22/02/2013
7.45
 911,260 7.54 7.69 7.30 326,640 111,660 9.5
21/02/2013
7.54
 616,830 7.78 7.78 7.54 237,540 111,650 5.6
20/02/2013
7.78
 650,020 7.80 7.80 7.69 253,300 238,250 0.7
19/02/2013
7.80
 578,320 7.86 7.86 7.73 250,960 53,420 9.0
18/02/2013
7.86
 408,350 7.97 7.97 7.86 65,540 193,860 -5.9
08/02/2013
7.97
 291,740 8.02 8.02 7.88 97,350 179,600 -3.8
07/02/2013
8.02
 293,690 8.07 8.14 8.00 63,430 58,400 0.2
06/02/2013
8.07
 685,550 7.66 8.07 7.66 479,930 298,380 8.5
05/02/2013
7.66
 646,800 7.78 7.78 7.62 265,650 354,900 -4.0
04/02/2013
7.78
 314,170 8.04 8.04 7.78 77,090 253,530 -8.1
01/02/2013
8.04
 658,460 7.85 8.04 7.78 657,700 315,630 15.8
31/01/2013
7.85
 646,240 7.85 7.97 7.80 337,600 290,990 2.1
30/01/2013
7.85
 885,370 7.80 8.21 7.80 622,690 52,850 26.6
29/01/2013
7.80
 778,090 7.71 7.80 7.57 719,930 409,100 14.0
28/01/2013
7.71
 956,780 7.54 7.90 7.57 469,470 311,800 7.1
25/01/2013
7.54
 580,140 7.35 7.54 7.37 623,520 359,390 11.6
24/01/2013
7.35
 289,180 7.13 7.38 7.14 103,190 79,790 1.0
23/01/2013
7.13
 271,410 7.11 7.23 7.11 157,710 130,180 1.2
22/01/2013
7.11
 550,540 7.06 7.20 7.06 300,880 342,160 -1.7
21/01/2013
7.06
 394,330 7.20 7.28 7.04 204,550 193,060 0.5
18/01/2013
7.20
 812,560 7.37 7.45 7.20 295,620 480,490 -7.8
17/01/2013
7.37
 684,770 7.62 7.62 7.37 510,100 30,560 21.0
16/01/2013
7.62
 736,880 7.62 7.71 7.54 597,100 217,760 16.9
15/01/2013
7.62
 823,770 7.26 7.62 7.21 700,030 211,530 21.4
14/01/2013
7.26
 518,750 7.28 7.28 7.14 359,270 20,230 14.3
11/01/2013
7.28
 1,067,220 7.50 7.62 7.28 886,840 945,060 -2.4
10/01/2013
7.50
 924,730 7.26 7.50 7.02 659,810 288,240 16.0
09/01/2013
7.26
 1,687,150 7.02 7.32 6.94 1,250,300 339,280 38.2
08/01/2013
7.02
 1,069,580 6.90 7.09 6.90 753,070 413,670 14.0
07/01/2013
6.90
 1,067,610 6.60 6.90 6.54 780,300 181,410 23.7
04/01/2013
6.60
 422,070 6.42 6.60 6.42 179,470 31,990 5.6
03/01/2013
6.42
 1,246,410 6.25 6.42 6.27 711,710 85,270 23.3
02/01/2013
6.25
 514,640 6.13 6.27 6.15 63,930 2,650 2.2
28/12/2012
6.13
 531,690 6.12 6.15 6.08 602,620 465,280 4.9
27/12/2012
6.12
 433,030 6.15 6.17 6.12 264,770 3,000 9.4
26/12/2012
6.15
 322,160 6.15 6.15 6.12 222,740 0 8.0
25/12/2012
6.15
 495,230 6.05 6.15 6.05 370,400 68,500 10.8
24/12/2012
6.05
 158,900 6.03 6.10 6.01 437,330 371,760 2.3
21/12/2012
6.03
 1,394,830 6.10 6.10 5.95 1,064,200 56,740 35.4
20/12/2012
6.10
 583,120 6.12 6.13 6.07 552,870 53,030 17.8
19/12/2012
6.12
 432,800 6.07 6.17 6.08 344,820 157,650 6.7
18/12/2012
6.07
 609,590 6.08 6.19 6.07 434,180 157,640 9.9
17/12/2012
6.08
 734,150 5.81 6.08 5.95 284,500 24,870 9.1
14/12/2012
5.81
 236,670 5.84 5.93 5.81 75,460 170,170 -3.2
13/12/2012
5.84
 148,790 5.91 5.95 5.84 45,920 49,050 -0.1

Chính sách bảo mật | Điều khoản sử dụng |