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)
20/04/2010
4.13
 259,230 4.17 4.21 4.13 1,200 39,220 -1.2
19/04/2010
4.17
 335,160 4.22 4.26 4.17 3,100 121,000 -3.8
16/04/2010
4.22
 597,670 4.27 4.29 4.21 16,430 374,270 -11.6
15/04/2010
4.27
 487,480 4.21 4.30 4.22 184,390 250,000 -2.1
14/04/2010
4.21
 573,520 4.31 4.31 4.21 11,500 399,260 -12.5
13/04/2010
4.31
 456,240 4.36 4.36 4.31 430 337,380 -11.2
12/04/2010
4.36
 598,300 4.26 4.36 4.25 2,000 374,310 -12.2
09/04/2010
4.26
 697,950 4.30 4.30 4.25 19,210 325,380 -10.0
08/04/2010
4.30
 416,380 4.31 4.38 4.27 89,230 302,080 -7.0
07/04/2010
4.31
 348,830 4.38 4.38 4.29 26,660 266,450 -7.9
06/04/2010
4.38
 336,120 4.39 4.43 4.38 196,230 102,800 3.1
05/04/2010
4.39
 322,030 4.35 4.43 4.39 195,710 121,080 2.5
02/04/2010
4.35
 337,110 4.38 4.42 4.31 157,690 77,300 2.7
01/04/2010
4.38
 476,450 4.23 4.38 4.25 279,950 224,200 1.8
31/03/2010
4.23
 287,400 4.21 4.29 4.21 123,640 71,630 1.7
30/03/2010
4.21
 179,540 4.29 4.29 4.21 31,130 30,610 0.0
29/03/2010
4.29
 164,720 4.29 4.34 4.29 34,620 15,430 0.6
26/03/2010
4.29
 321,070 4.29 4.34 4.29 137,590 71,780 2.2
25/03/2010
4.29
 350,560 4.39 4.40 4.27 40,880 104,300 -2.1
24/03/2010
4.39
 363,160 4.32 4.40 4.32 53,420 100,000 -1.6
23/03/2010
4.32
 317,680 4.38 4.39 4.31 36,350 73,810 -1.2
22/03/2010
4.38
 207,070 4.43 4.43 4.38 33,180 50,870 -0.6
19/03/2010
4.43
 616,170 4.46 4.48 4.42 180,410 203,030 -0.8
18/03/2010
4.46
 299,020 4.40 4.46 4.38 43,520 65,000 -0.7
17/03/2010
4.40
 363,530 4.44 4.46 4.40 39,530 1,990 1.3
16/03/2010
4.44
 492,880 4.57 4.57 4.44 7,640 1,700 0.2
15/03/2010
4.57
 637,950 4.57 4.65 4.56 48,530 47,000 0.1
12/03/2010
4.57
 571,450 4.53 4.57 4.51 52,060 430 1.8
11/03/2010
4.53
 816,970 4.60 4.60 4.53 3,400 158,710 -5.4
10/03/2010
4.60
 1,108,710 4.52 4.60 4.51 301,590 184,710 4.1
09/03/2010
4.52
 1,008,220 4.47 4.60 4.47 70,340 165,050 -3.3
08/03/2010
4.47
 883,980 4.34 4.48 4.36 115,740 116,050 -0.0
05/03/2010
4.34
 612,720 4.31 4.34 4.31 149,270 306,930 -5.2
04/03/2010
4.31
 902,800 4.27 4.36 4.29 259,810 238,290 0.7
03/03/2010
4.27
 485,090 4.25 4.30 4.23 51,380 200,000 -4.9
02/03/2010
4.25
 571,350 4.26 4.31 4.22 121,260 461,460 -11.1
01/03/2010
4.26
 819,100 4.19 4.34 4.25 155,710 458,190 -9.9
26/02/2010
4.19
 1,388,700 4.25 4.25 4.17 226,140 1,310,710 -34.8
25/02/2010
4.25
 752,730 4.27 4.31 4.25 65,150 485,100 -13.7
24/02/2010
4.27
 869,260 4.34 4.34 4.22 179,570 560,090 -12.5
23/02/2010
4.34
 448,360 4.55 4.55 4.34 168,150 76,080 3.1
22/02/2010
4.55
 509,010 4.49 4.57 4.52 172,440 289,540 -4.1
12/02/2010
4.49
 793,590 4.44 4.55 4.48 146,880 293,470 -5.1
11/02/2010
4.44
 705,600 4.38 4.44 4.34 239,280 422,050 -6.1
10/02/2010
4.38
 583,670 4.31 4.39 4.32 226,280 291,580 -2.2
09/02/2010
4.31
 299,640 4.32 4.36 4.26 73,000 104,580 -1.1
08/02/2010
4.32
 457,670 4.38 4.38 4.32 372,410 372,530 0.0
05/02/2010
4.38
 774,940 4.32 4.48 4.32 145,550 100,000 1.5
04/02/2010
4.32
 824,210 4.13 4.32 4.25 203,100 624,360 -14.0
03/02/2010
4.13
 376,650 4.09 4.17 4.10 90,400 246,740 -4.9
02/02/2010
4.09
 243,310 4.08 4.13 4.08 3,550 174,400 -5.4
01/02/2010
4.08
 181,550 4.08 4.09 4.06 37,760 80,000 -1.3
29/01/2010
4.08
 234,690 4.08 4.09 4.05 54,190 124,770 -2.2
28/01/2010
4.08
 322,340 4.08 4.21 4.06 70,300 80,000 -0.3
27/01/2010
4.08
 312,540 4.27 4.32 4.08 77,100 22,860 1.8
26/01/2010
4.27
 466,620 4.17 4.31 4.25 35,200 254,430 -7.2
25/01/2010
4.17
 249,360 4.18 4.19 4.17 59,860 102,970 -1.4
22/01/2010
4.18
 281,540 4.18 4.23 4.14 116,370 41,860 2.4
21/01/2010
4.18
 367,210 4.32 4.34 4.18 127,210 0 4.2
20/01/2010
4.32
 268,590 4.32 4.38 4.31 505,192 403,112 3.4
19/01/2010
4.32
 328,230 4.27 4.38 4.27 128,360 122,070 0.2
18/01/2010
4.27
 367,180 4.46 4.46 4.25 85,850 68,870 0.6
15/01/2010
4.46
 124,940 4.51 4.57 4.40 72,490 19,280 1.8
14/01/2010
4.51
 318,190 4.48 4.69 4.48 35,230 5,730 1.0
13/01/2010
4.48
 524,300 4.47 4.55 4.30 115,910 12,900 3.5
12/01/2010
4.47
 648,350 4.57 4.62 4.46 291,950 175,690 4.1
11/01/2010
4.57
 527,360 4.66 4.74 4.55 156,020 500 5.5
08/01/2010
4.66
 688,810 4.72 4.81 4.66 157,200 90,690 2.4
07/01/2010
4.72
 661,900 4.73 4.77 4.69 184,790 130,000 2.0
06/01/2010
4.73
 340,200 4.86 4.87 4.70 48,710 136,530 -3.1
05/01/2010
4.86
 1,153,070 4.66 4.89 4.81 170,380 329,430 -6.0
04/01/2010
4.66
 484,340 4.44 4.66 4.56 31,000 209,510 -6.3
31/12/2009
4.44
 643,070 4.66 4.70 4.44 250 22,530 0
30/12/2009
4.66
 1,115,230 4.51 4.66 4.42 7,570 460,000 0
29/12/2009
4.51
 362,090 4.64 4.64 4.49 9,010 129,390 0
28/12/2009
4.64
 242,950 4.72 4.72 4.55 53,150 29,000 0
25/12/2009
4.72
 477,650 4.65 4.74 4.65 7,210 38,000 0
24/12/2009
4.65
 477,320 4.70 4.70 4.52 95,920 168,570 0
23/12/2009
4.70
 929,170 4.51 4.70 4.38 150,040 417,890 0
22/12/2009
4.51
 544,050 4.34 4.51 4.38 152,960 90,970 0
21/12/2009
4.34
 317,330 4.14 4.34 4.31 27,540 159,130 0
18/12/2009
4.14
 1,051,200 4.14 4.34 4.14 163,800 909,840 0
17/12/2009
4.14
 807,830 4.35 4.35 4.14 100,680 442,550 0
16/12/2009
4.35
 731,710 4.57 4.57 4.35 104,380 494,370 0
15/12/2009
4.57
 379,470 4.51 4.57 4.47 157,660 284,690 0
14/12/2009
4.51
 212,290 4.39 4.59 4.39 9,350 120,740 0
11/12/2009
4.39
 299,250 4.38 4.42 4.32 169,050 19,200 0
10/12/2009
4.38
 273,420 4.48 4.61 4.38 6,060 65,820 0
09/12/2009
4.48
 639,300 4.48 4.48 4.38 131,900 372,200 0
08/12/2009
4.48
 480,510 4.56 4.56 4.48 26,150 384,500 0
07/12/2009
4.56
 326,260 4.55 4.59 4.52 29,420 294,200 0
04/12/2009
4.55
 567,040 4.64 4.70 4.55 25,970 465,890 0
03/12/2009
4.64
 533,790 4.74 4.74 4.51 130,110 211,520 0
02/12/2009
4.74
 347,840 4.98 4.98 4.74 114,020 132,030 0
01/12/2009
4.98
 637,100 4.96 5.03 4.96 252,220 360,850 0
30/11/2009
4.96
 379,430 4.81 5.04 4.83 203,470 147,080 0
27/11/2009
4.81
 367,020 4.68 4.90 4.46 97,650 1,740 0
26/11/2009
4.68
 491,160 4.91 4.91 4.68 257,600 95,740 0
25/11/2009
4.91
 490,230 5.16 5.16 4.91 132,010 13,200 0
24/11/2009
5.16
 269,610 5.27 5.27 5.16 75,550 101,000 0

Chính sách bảo mật | Điều khoản sử dụng |