Tổng Công ty Phân bón và Hóa chất Dầu khí - CTCP (dpm)

26.50
0.85
(3.31%)
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
(2026-03-30) 		-5.20 -16.86% 107,276,400 -1,117,279 106.4
25.65
30.85
26.50
2 tháng
(2026-03-02) 		-3.85 -13.05% 423,323,300 2,336,721 202.3
25.65
34
26.50
3 tháng
(2026-01-29) 		1.75 7.32% 559,970,100 8,903,021 365.2
23.90
34
26.50
6 tháng
(2025-10-31) 		1.65 6.88% 832,352,000 919,021 167.8
21.95
34
26.50
12 tháng
(2025-05-05) 		6.78 35.92% 1,389,736,700 -20,900,147 -305.2
18.46
34
26.50
24 tháng
(2024-05-09) 		7.87 44.28% 2,107,539,600 -18,936,044 -226.7
15.41
34
26.50
36 tháng
(2023-05-15) 		9.59 59.76% 2,801,213,800 -52,069,604 -1,350.1
14.89
34
26.50
60 tháng
(2021-05-25) 		18.36 251.81% 4,811,732,900 -43,200,493 -221.1
7.10
34
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2012
5.03
 938,560 5.06 5.23 4.99 62,480 294,000 -7.9
17/04/2012
5.06
 1,617,000 4.83 5.06 4.84 218,060 413,950 -6.7
16/04/2012
4.83
 1,498,920 4.69 4.87 4.71 170,760 849,440 -22.0
13/04/2012
4.69
 1,148,140 4.69 4.74 4.65 493,870 302,800 6.0
12/04/2012
4.69
 1,203,020 4.60 4.78 4.62 255,190 221,340 1.1
11/04/2012
4.60
 1,077,170 4.51 4.66 4.57 253,990 380,050 -3.9
10/04/2012
4.51
 407,010 4.47 4.62 4.47 82,590 5,500 2.4
09/04/2012
4.47
 220,990 4.45 4.54 4.45 63,600 104,000 -1.2
06/04/2012
4.45
 578,650 4.47 4.51 4.45 124,180 237,800 -3.4
05/04/2012
4.47
 340,370 4.45 4.47 4.39 39,530 177,280 -4.1
04/04/2012
4.45
 305,500 4.53 4.57 4.45 238,840 131,260 3.2
03/04/2012
4.53
 616,210 4.35 4.54 4.35 348,900 212,510 4.1
30/03/2012
4.35
 973,890 4.48 4.48 4.35 330,420 229,880 3.0
29/03/2012
4.48
 338,400 4.53 4.57 4.47 215,880 122,230 2.8
28/03/2012
4.53
 332,950 4.48 4.54 4.38 128,460 3,000 3.8
27/03/2012
4.48
 736,660 4.71 4.74 4.48 202,490 17,460 5.8
26/03/2012
4.71
 1,187,710 4.50 4.72 4.50 644,890 186,340 14.3
23/03/2012
4.50
 591,280 4.48 4.51 4.47 447,110 163,150 8.6
22/03/2012
4.48
 492,010 4.54 4.54 4.47 135,980 133,430 0.1
21/03/2012
4.54
 935,790 4.45 4.59 4.47 456,640 355,320 3.1
20/03/2012
4.45
 671,390 4.36 4.47 4.36 418,190 154,050 7.9
19/03/2012
4.36
 1,056,400 4.30 4.39 4.26 516,760 361,640 4.5
16/03/2012
4.30
 1,464,170 4.53 4.69 4.30 576,750 982,990 -11.4
15/03/2012
4.53
 1,085,220 4.32 4.53 4.19 567,360 97,960 13.7
14/03/2012
4.32
 818,480 4.35 4.44 4.29 485,860 86,510 11.7
13/03/2012
4.35
 569,770 4.35 4.39 4.32 209,650 87,520 3.6
12/03/2012
4.35
 477,510 4.35 4.39 4.32 256,650 131,760 3.6
09/03/2012
4.35
 714,080 4.33 4.45 4.30 317,580 0 9.3
08/03/2012
4.33
 919,450 4.56 4.56 4.33 145,240 50,800 2.8
07/03/2012
4.56
 936,190 4.62 4.62 4.44 352,380 161,500 5.8
06/03/2012
4.62
 1,088,530 4.86 4.99 4.62 304,670 131,860 5.5
05/03/2012
4.86
 724,740 4.63 4.86 4.78 180,060 207,280 -0.9
02/03/2012
4.63
 616,570 4.63 4.71 4.59 123,630 24,700 3.1
01/03/2012
4.63
 477,910 4.62 4.63 4.56 269,410 128,540 4.4
29/02/2012
4.62
 589,620 4.57 4.62 4.51 206,190 376,280 -5.2
28/02/2012
4.57
 500,700 4.75 4.78 4.57 165,060 118,480 1.4
27/02/2012
4.75
 1,373,080 4.53 4.75 4.56 412,040 785,640 -11.8
24/02/2012
4.53
 759,510 4.51 4.56 4.48 451,310 390,890 1.8
23/02/2012
4.51
 627,690 4.47 4.53 4.41 325,820 113,400 6.4
22/02/2012
4.47
 411,470 4.38 4.51 4.36 122,710 5,000 3.5
21/02/2012
4.38
 471,280 4.47 4.54 4.38 249,260 108,510 4.2
20/02/2012
4.47
 567,020 4.30 4.47 4.35 174,170 5,000 5.0
17/02/2012
4.30
 249,590 4.27 4.32 4.27 70,270 66,950 0.1
16/02/2012
4.27
 280,210 4.27 4.32 4.24 234,050 65,630 4.8
15/02/2012
4.27
 374,160 4.32 4.36 4.26 225,920 7,800 6.3
14/02/2012
4.32
 369,100 4.30 4.36 4.27 95,310 16,960 2.3
13/02/2012
4.30
 414,930 4.24 4.39 4.23 87,640 21,160 1.9
10/02/2012
4.24
 682,740 4.17 4.33 4.13 264,190 2,000 7.4
09/02/2012
4.17
 412,550 4.20 4.24 4.14 230,520 10,030 6.2
08/02/2012
4.20
 430,080 4.13 4.23 4.11 108,300 8,840 2.8
07/02/2012
4.13
 438,490 4.11 4.17 4.04 111,330 20,000 2.5
06/02/2012
4.11
 171,500 4.17 4.20 4.08 39,170 50,850 -0.3
03/02/2012
4.17
 600,970 4.29 4.48 4.17 106,490 2,940 3.1
02/02/2012
4.29
 420,010 4.11 4.30 4.14 224,010 72,960 4.3
01/02/2012
4.11
 324,540 4.02 4.11 3.95 156,380 94,000 1.7
31/01/2012
4.02
 581,680 4.07 4.23 4.02 253,870 117,000 3.8
30/01/2012
4.07
 271,660 3.87 4.07 3.87 218,070 20,420 5.3
20/01/2012
3.87
 229,080 3.80 3.95 3.81 168,850 3,110 4.3
19/01/2012
3.80
 236,780 3.62 3.80 3.62 176,240 64,310 2.9
18/01/2012
3.62
 127,020 3.52 3.65 3.56 57,390 2,600 1.3
17/01/2012
3.52
 139,230 3.54 3.57 3.52 319,480 239,030 1.9
16/01/2012
3.54
 191,080 3.53 3.56 3.52 54,070 90,760 -0.9
13/01/2012
3.53
 128,040 3.54 3.57 3.53 86,890 51,300 0.8
12/01/2012
3.54
 89,370 3.57 3.57 3.50 42,960 25,000 0.4
11/01/2012
3.57
 211,340 3.52 3.60 3.53 133,300 45,000 2.1
10/01/2012
3.52
 194,510 3.44 3.56 3.41 91,600 67,010 0.6
09/01/2012
3.44
 152,650 3.35 3.44 3.37 200,670 170,120 0.7
06/01/2012
3.35
 166,820 3.38 3.41 3.35 15,010 91,680 -1.7
05/01/2012
3.38
 186,030 3.44 3.44 3.38 256,650 340,830 -1.9
04/01/2012
3.44
 96,730 3.50 3.50 3.43 162,550 195,240 -0.8
03/01/2012
3.50
 215,580 3.54 3.59 3.49 114,420 153,050 -0.9
30/12/2011
3.54
 148,160 3.49 3.57 3.49 45,920 42,200 0.1
29/12/2011
3.49
 103,700 3.52 3.53 3.44 35,520 3,000 0.8
28/12/2011
3.52
 351,030 3.37 3.52 3.40 191,420 60,000 3.1
27/12/2011
3.37
 225,890 3.41 3.41 3.35 83,960 300 1.9
26/12/2011
3.41
 203,400 3.43 3.43 3.34 67,150 50 1.5
23/12/2011
3.43
 212,580 3.47 3.47 3.32 22,180 100,930 -1.8
22/12/2011
3.47
 766,250 3.65 3.65 3.47 360,140 419,880 -1.4
21/12/2011
3.65
 298,770 3.66 3.71 3.62 231,780 327,810 -2.4
20/12/2011
3.66
 224,960 3.68 3.71 3.57 160,300 43,240 2.9
19/12/2011
3.68
 163,480 3.69 3.69 3.62 3,500 91,900 -2.2
16/12/2011
3.69
 661,060 3.59 3.71 3.59 572,130 629,480 -1.4
15/12/2011
3.59
 1,355,670 3.75 3.75 3.57 700,710 616,750 2.0
14/12/2011
3.75
 1,201,550 3.95 3.95 3.75 266,520 598,370 -8.4
13/12/2011
3.95
 467,530 4.11 4.11 3.95 80,740 219,210 -3.7
12/12/2011
4.11
 169,230 4.19 4.19 4.08 31,130 71,260 -1.1
09/12/2011
4.19
 332,140 4.29 4.29 4.14 51,140 266,320 -6.1
08/12/2011
4.29
 165,220 4.36 4.39 4.29 21,940 129,080 -3.1
07/12/2011
4.36
 50,730 4.44 4.44 4.36 94,900 87,980 0.2
06/12/2011
4.44
 139,120 4.47 4.50 4.39 39,940 38,990 0.0
05/12/2011
4.47
 480,270 4.35 4.47 4.36 135,360 179,330 -1.3
02/12/2011
4.35
 30,490 4.32 4.35 4.32 100 0 0.0
01/12/2011
4.32
 40,160 4.30 4.35 4.30 13,910 2,000 0.3
30/11/2011
4.30
 370,990 4.36 4.36 4.16 134,880 275,760 -4.0
29/11/2011
4.36
 87,140 4.35 4.36 4.33 56,650 10,570 1.3
28/11/2011
4.35
 215,050 4.33 4.39 4.35 141,710 84,550 1.7
25/11/2011
4.33
 71,590 4.35 4.36 4.32 100 37,650 -1.1
24/11/2011
4.35
 118,730 4.38 4.39 4.35 16,290 0 0.5
23/11/2011
4.38
 355,680 4.30 4.39 4.35 211,380 100,000 3.3
22/11/2011
4.30
 275,830 4.30 4.33 4.27 139,440 189,650 -1.5

Chính sách bảo mật | Điều khoản sử dụng |