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

23.60
0.30
(1.29%)
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
(2025-12-29) 		0.30 1.32% 126,672,300 1,960,700 44.1
22.25
25.85
23.30
2 tháng
(2025-11-28) 		-0.10 -0.43% 172,848,100 1,516,000 33.4
21.95
25.85
23.30
3 tháng
(2025-10-29) 		-0.95 -3.97% 272,946,000 -9,324,100 -229.4
21.95
25.85
23.30
6 tháng
(2025-07-31) 		-0.60 -2.53% 567,024,100 -29,217,300 -715.4
21.95
28.80
23.30
12 tháng
(2025-02-03) 		3.66 18.91% 1,003,380,600 -30,176,580 -679.7
15.41
28.80
23.30
24 tháng
(2024-02-07) 		5.22 29.37% 1,704,614,700 -30,495,225 -672.9
15.41
28.80
23.30
36 tháng
(2023-02-13) 		4.27 22.82% 2,334,955,400 -70,138,553 -2,032.8
14.89
28.80
23.30
60 tháng
(2021-02-22) 		16.34 245.46% 4,371,157,900 -43,549,814 -421.2
6.47
30.44
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/10/2009
5.94
 820,370 6.15 6.15 5.88 66,210 276,510 0
01/10/2009
6.15
 783,420 6.17 6.26 6.14 114,870 276,160 0
30/09/2009
6.17
 498,950 6.27 6.27 6.17 226,890 360,090 0
29/09/2009
6.27
 619,530 6.24 6.28 6.22 332,120 226,420 0
28/09/2009
6.24
 766,800 6.30 6.40 6.21 101,000 292,900 0
25/09/2009
6.30
 776,040 6.27 6.30 6.22 468,550 377,000 0
24/09/2009
6.27
 552,270 6.34 6.34 6.22 104,790 279,470 0
23/09/2009
6.34
 790,390 6.36 6.40 6.31 153,000 168,250 0
22/09/2009
6.36
 487,370 6.39 6.39 6.31 136,920 112,110 0
21/09/2009
6.39
 732,180 6.51 6.52 6.39 172,150 298,850 0
18/09/2009
6.51
 1,166,590 6.22 6.51 6.21 885,310 75,850 0
17/09/2009
6.22
 827,960 6.26 6.26 6.18 221,660 650,230 0
16/09/2009
6.26
 1,120,160 6.27 6.32 6.26 301,590 523,040 0
15/09/2009
6.27
 542,060 6.35 6.38 6.24 169,230 81,810 0
14/09/2009
6.35
 709,150 6.32 6.40 6.30 134,970 98,940 0
11/09/2009
6.32
 614,030 6.32 6.40 6.32 303,630 8,040 0
10/09/2009
6.32
 627,860 6.23 6.32 6.23 284,140 39,470 0
09/09/2009
6.23
 419,090 6.31 6.31 6.18 163,620 30,000 0
08/09/2009
6.31
 687,060 6.04 6.34 6.08 52,900 315,560 0
07/09/2009
6.04
 833,600 6.22 6.22 5.94 51,410 17,130 0
04/09/2009
6.22
 876,270 6.35 6.39 6.22 109,890 279,240 0
03/09/2009
6.35
 904,580 6.49 6.49 6.35 168,930 377,870 0
02/09/2009
6.49
 0 6.49 6.49 6.49 0 0 0
01/09/2009
6.49
 1,288,010 6.53 6.53 6.47 236,460 520,660 0
31/08/2009
6.53
 1,732,510 6.60 6.66 6.51 290,480 1,054,690 0
28/08/2009
6.60
 785,550 6.53 6.60 6.49 212,370 213,880 0
27/08/2009
6.53
 1,293,610 6.66 6.66 6.47 212,310 685,110 0
26/08/2009
6.66
 1,151,890 6.86 6.86 6.60 347,900 115,330 0

Chính sách bảo mật | Điều khoản sử dụng |