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)
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
23/11/2009
5.27
 249,680 5.30 5.32 5.27 370 30,990 0
20/11/2009
5.30
 200,700 5.36 5.49 5.30 31,240 31,440 0
19/11/2009
5.36
 238,650 5.33 5.36 5.32 6,500 38,390 0
18/11/2009
5.33
 204,970 5.29 5.33 5.27 69,810 105,770 0
17/11/2009
5.29
 345,000 5.32 5.36 5.29 24,720 2,050 0
16/11/2009
5.32
 299,170 5.34 5.37 5.32 21,900 42,670 0
13/11/2009
5.34
 359,120 5.38 5.38 5.29 47,090 185,410 0
12/11/2009
5.38
 228,710 5.36 5.49 5.36 5,550 200 0
11/11/2009
5.36
 610,800 5.24 5.36 5.25 260,410 10,000 0
10/11/2009
5.24
 392,700 5.27 5.33 5.17 26,460 14,390 0
09/11/2009
5.27
 467,640 5.33 5.38 5.23 90,010 0 0
06/11/2009
5.33
 216,710 5.54 5.71 5.33 71,330 90 0
05/11/2009
5.54
 294,810 5.29 5.54 5.30 65,200 83,950 0
04/11/2009
5.29
 484,170 5.24 5.42 5.23 112,800 6,090 0
03/11/2009
5.24
 473,860 5.51 5.55 5.24 81,320 60,020 0
02/11/2009
5.51
 820,400 5.80 5.80 5.51 206,420 350,710 0
30/10/2009
5.80
 617,590 5.80 5.98 5.79 6,320 281,150 0
29/10/2009
5.80
 886,650 6.10 6.10 5.80 36,440 530,750 0
28/10/2009
6.10
 193,960 6.11 6.17 6.09 36,870 44,980 0
27/10/2009
6.11
 474,040 6.23 6.23 6.10 120,820 177,190 0
26/10/2009
6.23
 363,990 6.27 6.30 6.22 122,760 21,650 0
23/10/2009
6.27
 503,800 6.36 6.40 6.27 72,780 69,630 0
22/10/2009
6.36
 747,100 6.32 6.47 6.30 143,360 108,540 0
21/10/2009
6.32
 444,480 6.36 6.36 6.27 107,230 14,000 0
20/10/2009
6.36
 531,970 6.32 6.40 6.34 122,390 51,200 0
19/10/2009
6.32
 383,120 6.40 6.40 6.28 113,460 13,400 0
16/10/2009
6.40
 597,370 6.52 6.52 6.40 107,930 45,920 0
15/10/2009
6.52
 1,454,210 6.47 6.66 6.47 733,600 312,600 0
14/10/2009
6.47
 722,180 6.32 6.47 6.28 354,930 63,980 0
13/10/2009
6.32
 349,710 6.41 6.41 6.23 59,710 34,800 0
12/10/2009
6.41
 840,180 6.32 6.47 6.31 584,900 109,640 0
09/10/2009
6.32
 595,150 6.14 6.32 6.14 436,260 60,560 0
08/10/2009
6.14
 379,270 6.08 6.18 6.08 286,150 115,480 0
07/10/2009
6.08
 463,640 6.00 6.18 6.01 191,000 105,910 0
06/10/2009
6.00
 566,190 6.00 6.05 5.97 86,150 188,250 0
05/10/2009
6.00
 690,320 5.94 6.01 5.93 268,780 167,600 0

Chính sách bảo mật | Điều khoản sử dụng |