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)
28/01/2011
5.99
 678,660 5.92 6.18 5.95 372,370 72,650 13.0
27/01/2011
5.92
 574,670 5.71 5.94 5.67 348,730 68,750 11.7
26/01/2011
5.71
 807,590 5.78 5.78 5.66 111,650 245,200 -5.4
25/01/2011
5.78
 781,350 6.08 6.08 5.78 259,170 103,640 6.5
24/01/2011
6.08
 762,220 6.16 6.33 6.08 331,520 54,000 12.2
21/01/2011
6.16
 1,406,930 5.88 6.16 5.77 457,870 37,250 18.2
20/01/2011
5.88
 709,000 5.67 5.90 5.74 162,580 20,820 5.9
19/01/2011
5.67
 1,370,630 5.40 5.67 5.43 523,820 27,400 19.7
18/01/2011
5.40
 554,310 5.29 5.47 5.29 248,270 152,550 3.6
17/01/2011
5.29
 239,630 5.30 5.35 5.29 144,220 0 5.4
14/01/2011
5.30
 437,830 5.35 5.36 5.30 317,260 168,000 5.7
13/01/2011
5.35
 723,310 5.19 5.35 5.21 439,620 227,000 8.0
12/01/2011
5.19
 272,220 5.22 5.28 5.19 46,230 45,810 0.0
11/01/2011
5.22
 195,400 5.35 5.35 5.22 146,280 14,670 4.9
10/01/2011
5.35
 443,800 5.26 5.37 5.26 309,060 15,290 11.1
07/01/2011
5.26
 980,280 5.35 5.36 5.26 571,560 751,950 -6.8
06/01/2011
5.35
 983,010 5.35 5.36 5.33 834,890 174,200 25.1
05/01/2011
5.35
 247,150 5.35 5.37 5.35 159,950 46,010 4.3
04/01/2011
5.35
 335,880 5.35 5.40 5.35 236,020 160,010 2.9
31/12/2010
5.35
 355,840 5.35 5.37 5.35 271,900 3,590 10.2
30/12/2010
5.35
 816,330 5.35 5.36 5.28 690,720 108,000 22.1
29/12/2010
5.35
 453,650 5.37 5.39 5.35 781,990 656,920 4.8
28/12/2010
5.37
 674,000 5.36 5.42 5.35 436,740 486,100 -1.9
27/12/2010
5.36
 273,990 5.35 5.49 5.36 190,440 142,000 1.8
24/12/2010
5.35
 286,140 5.44 5.44 5.35 158,350 238,270 -3.0
23/12/2010
5.44
 519,220 5.37 5.57 5.40 319,840 38,700 10.9
22/12/2010
5.37
 592,060 5.66 5.66 5.37 145,510 211,070 -2.5
21/12/2010
5.66
 259,380 5.63 5.71 5.42 705,951 697,961 0.4
20/12/2010
5.63
 389,560 5.71 5.75 5.60 113,630 102,430 0.4
17/12/2010
5.71
 726,360 5.44 5.71 5.42 570,190 90,210 19.0
16/12/2010
5.44
 851,000 5.40 5.53 5.35 410,520 214,220 7.6
15/12/2010
5.40
 1,393,100 5.19 5.43 5.21 837,690 270,000 21.3
14/12/2010
5.19
 882,160 5.21 5.21 5.06 496,070 22,000 17.4
13/12/2010
5.21
 1,088,860 4.98 5.22 5.11 311,610 17,700 10.9
10/12/2010
4.98
 482,280 4.97 5.04 4.92 304,040 60,190 8.6
09/12/2010
4.97
 685,280 4.78 4.97 4.83 574,710 70,000 17.6
08/12/2010
4.78
 645,830 4.92 4.92 4.78 525,890 24,000 17.4
07/12/2010
4.92
 710,530 4.92 4.98 4.92 651,530 151,860 17.5
06/12/2010
4.92
 1,077,520 4.91 4.99 4.91 757,240 638,010 4.2
03/12/2010
4.91
 1,029,020 4.85 4.99 4.85 642,320 415,850 7.9
02/12/2010
4.85
 682,160 4.84 4.97 4.76 142,280 362,880 -7.6
01/12/2010
4.84
 347,520 4.95 4.95 4.84 179,120 125,780 1.9
30/11/2010
4.95
 547,420 5.02 5.12 4.95 285,470 294,860 -0.3
29/11/2010
5.02
 456,690 4.94 5.02 4.70 370,470 117,260 8.9
26/11/2010
4.94
 323,300 4.98 4.99 4.92 226,030 60,660 5.8
25/11/2010
4.98
 318,000 4.99 5.02 4.98 204,670 8,000 7.0
24/11/2010
4.99
 303,650 4.99 4.99 4.91 237,470 7,530 8.2
23/11/2010
4.99
 499,070 4.91 4.99 4.85 341,430 108,000 8.2
22/11/2010
4.91
 791,040 4.80 4.91 4.77 711,920 280,240 14.9
19/11/2010
4.80
 555,010 4.90 4.99 4.80 282,640 83,000 6.9
18/11/2010
4.90
 310,330 4.71 4.90 4.78 252,290 6,770 8.5
17/11/2010
4.71
 447,650 4.56 4.71 4.56 281,230 196,080 2.8
16/11/2010
4.56
 554,730 4.59 4.64 4.53 219,030 20,000 6.5
15/11/2010
4.59
 523,380 4.81 4.81 4.59 272,680 145,280 4.3
12/11/2010
4.81
 464,630 4.81 4.81 4.66 277,970 19,000 8.8
11/11/2010
4.81
 221,500 4.92 4.98 4.81 113,460 60,500 1.8
10/11/2010
4.92
 395,940 4.81 4.92 4.74 127,390 166,000 -1.3
09/11/2010
4.81
 699,820 4.99 4.99 4.81 284,880 267,640 0.6
08/11/2010
4.99
 886,610 5.18 5.18 4.99 237,060 337,700 -3.7
05/11/2010
5.18
 962,280 5.09 5.18 5.12 286,030 385,460 -3.6
04/11/2010
5.09
 1,282,310 4.99 5.09 4.98 915,850 252,900 23.6
03/11/2010
4.99
 940,810 4.99 5.01 4.90 755,240 237,380 18.3
02/11/2010
4.99
 1,356,010 4.97 4.99 4.91 978,180 153,100 29.1
01/11/2010
4.97
 1,256,510 4.90 4.99 4.85 723,440 284,820 15.5
29/10/2010
4.90
 1,006,400 4.78 4.91 4.78 615,530 433,260 6.4
28/10/2010
4.78
 884,990 4.64 4.84 4.76 671,710 127,000 18.5
27/10/2010
4.64
 457,810 4.78 4.85 4.64 185,280 60,500 4.2
26/10/2010
4.78
 450,230 4.69 4.90 4.70 217,260 2,130 7.3
25/10/2010
4.69
 427,880 4.60 4.71 4.59 223,740 28,850 6.4
22/10/2010
4.60
 569,220 4.71 4.71 4.57 207,630 161,490 1.5
21/10/2010
4.71
 436,260 4.67 4.73 4.53 177,370 36,040 4.7
20/10/2010
4.67
 772,720 4.91 4.91 4.67 190,150 94,920 3.2
19/10/2010
4.91
 1,194,330 4.99 5.06 4.80 582,290 50,500 18.8
18/10/2010
4.99
 1,257,270 4.84 5.05 4.83 272,750 215,420 2.0
15/10/2010
4.84
 1,013,870 4.71 4.85 4.67 573,960 12,620 19.2
14/10/2010
4.71
 641,650 4.63 4.74 4.63 221,380 2,000 7.3
13/10/2010
4.63
 669,850 4.61 4.63 4.50 325,890 105,540 7.2
12/10/2010
4.61
 338,820 4.74 4.74 4.57 91,150 5,000 2.8
11/10/2010
4.74
 422,270 4.67 4.78 4.67 141,050 39,800 3.4
08/10/2010
4.67
 1,512,970 4.63 4.85 4.64 601,100 120,100 16.4
07/10/2010
4.63
 1,905,580 4.42 4.63 4.42 381,050 95,590 9.2
06/10/2010
4.42
 974,730 4.36 4.52 4.36 743,810 104,720 20.3
05/10/2010
4.36
 505,300 4.29 4.36 4.26 409,580 27,000 11.8
04/10/2010
4.29
 549,270 4.29 4.32 4.19 470,590 113,630 10.8
01/10/2010
4.29
 236,120 4.31 4.32 4.28 191,690 110,500 2.5
30/09/2010
4.31
 457,550 4.33 4.35 4.29 391,440 196,520 6.0
29/09/2010
4.33
 196,580 4.33 4.35 4.32 151,650 3,000 4.6
28/09/2010
4.33
 161,360 4.31 4.36 4.31 119,850 34,490 2.6
27/09/2010
4.31
 141,760 4.33 4.33 4.31 76,550 2,190 2.3
24/09/2010
4.33
 136,570 4.33 4.36 4.31 51,770 0 1.6
23/09/2010
4.33
 166,770 4.32 4.33 4.28 102,680 3,000 3.1
22/09/2010
4.32
 170,130 4.25 4.32 4.25 76,220 40,000 1.1
21/09/2010
4.25
 598,280 4.36 4.36 4.25 143,470 356,780 -6.5
20/09/2010
4.36
 207,540 4.35 4.36 4.29 123,790 2,380 3.8
17/09/2010
4.35
 167,210 4.33 4.36 4.32 77,930 18,440 1.8
16/09/2010
4.33
 239,920 4.36 4.36 4.33 192,940 8,000 5.7
15/09/2010
4.36
 344,090 4.32 4.36 4.29 252,400 24,560 7.0
14/09/2010
4.32
 165,580 4.32 4.35 4.29 53,120 66,230 -0.4
13/09/2010
4.32
 347,270 4.22 4.32 4.18 295,360 140,000 4.7
10/09/2010
4.22
 416,670 4.33 4.36 4.22 174,530 30,000 4.4

Chính sách bảo mật | Điều khoản sử dụng |