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

22.40
-0.20
(-0.88%)
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
(2026-08-12) 		0.30 1.35% 54,635,400 -455,897 0
21.50
23.30
22.40
2 tháng
(2026-07-13) 		0.69 3.15% 122,949,900 -2,004,173 0
20.65
23.30
22.40
3 tháng
(2026-06-15) 		0.46 2.06% 191,381,000 -6,689,945 0
20.65
23.30
22.40
6 tháng
(2026-03-16) 		-6.33 -21.89% 496,249,700 -18,445,095 32.8
20.65
29.12
22.40
12 tháng
(2025-09-16) 		-3.15 -12.23% 1,251,478,400 -27,271,895 -158.0
20.55
31.83
22.40
24 tháng
(2024-09-23) 		4.15 22.52% 2,068,801,700 -36,721,987 -324.9
14.43
31.83
22.40
36 tháng
(2023-09-27) 		4.53 25.07% 2,775,235,200 -49,428,720 -742.0
13.95
31.83
22.40
60 tháng
(2021-10-07) 		8.38 58.96% 4,678,824,400 -38,572,709 424.3
13.85
31.83
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2010
4.07
 337,110 4.10 4.13 4.04 157,690 77,300 2.7
01/04/2010
4.10
 476,450 3.96 4.10 3.98 279,950 224,200 1.8
31/03/2010
3.96
 287,400 3.94 4.01 3.94 123,640 71,630 1.7
30/03/2010
3.94
 179,540 4.01 4.01 3.94 31,130 30,610 0.0
29/03/2010
4.01
 164,720 4.01 4.06 4.01 34,620 15,430 0.6
26/03/2010
4.01
 321,070 4.01 4.06 4.01 137,590 71,780 2.2
25/03/2010
4.01
 350,560 4.11 4.12 4.00 40,880 104,300 -2.1
24/03/2010
4.11
 363,160 4.05 4.12 4.05 53,420 100,000 -1.6
23/03/2010
4.05
 317,680 4.10 4.11 4.04 36,350 73,810 -1.2
22/03/2010
4.10
 207,070 4.15 4.15 4.10 33,180 50,870 -0.6
19/03/2010
4.15
 616,170 4.17 4.20 4.13 180,410 203,030 -0.8
18/03/2010
4.17
 299,020 4.12 4.17 4.10 43,520 65,000 -0.7
17/03/2010
4.12
 363,530 4.16 4.17 4.12 39,530 1,990 1.3
16/03/2010
4.16
 492,880 4.28 4.28 4.16 7,640 1,700 0.2
15/03/2010
4.28
 637,950 4.28 4.35 4.27 48,530 47,000 0.1
12/03/2010
4.28
 571,450 4.24 4.28 4.22 52,060 430 1.8
11/03/2010
4.24
 816,970 4.31 4.31 4.24 3,400 158,710 -5.4
10/03/2010
4.31
 1,108,710 4.23 4.31 4.22 301,590 184,710 4.1
09/03/2010
4.23
 1,008,220 4.18 4.31 4.18 70,340 165,050 -3.3
08/03/2010
4.18
 883,980 4.06 4.20 4.09 115,740 116,050 -0.0
05/03/2010
4.06
 612,720 4.04 4.06 4.04 149,270 306,930 -5.2
04/03/2010
4.04
 902,800 4.00 4.09 4.01 259,810 238,290 0.7
03/03/2010
4.00
 485,090 3.98 4.02 3.96 51,380 200,000 -4.9
02/03/2010
3.98
 571,350 3.99 4.04 3.95 121,260 461,460 -11.1
01/03/2010
3.99
 819,100 3.93 4.06 3.98 155,710 458,190 -9.9
26/02/2010
3.93
 1,388,700 3.98 3.98 3.90 226,140 1,310,710 -34.8
25/02/2010
3.98
 752,730 4.00 4.04 3.98 65,150 485,100 -13.7
24/02/2010
4.00
 869,260 4.06 4.06 3.95 179,570 560,090 -12.5
23/02/2010
4.06
 448,360 4.26 4.26 4.06 168,150 76,080 3.1
22/02/2010
4.26
 509,010 4.21 4.28 4.23 172,440 289,540 -4.1
12/02/2010
4.21
 793,590 4.16 4.26 4.20 146,880 293,470 -5.1
11/02/2010
4.16
 705,600 4.10 4.16 4.06 239,280 422,050 -6.1
10/02/2010
4.10
 583,670 4.04 4.11 4.05 226,280 291,580 -2.2
09/02/2010
4.04
 299,640 4.05 4.09 3.99 73,000 104,580 -1.1
08/02/2010
4.05
 457,670 4.10 4.10 4.05 372,410 372,530 0.0
05/02/2010
4.10
 774,940 4.05 4.20 4.05 145,550 100,000 1.5
04/02/2010
4.05
 824,210 3.87 4.05 3.98 203,100 624,360 -14.0
03/02/2010
3.87
 376,650 3.83 3.90 3.84 90,400 246,740 -4.9
02/02/2010
3.83
 243,310 3.82 3.87 3.82 3,550 174,400 -5.4
01/02/2010
3.82
 181,550 3.82 3.83 3.80 37,760 80,000 -1.3
29/01/2010
3.82
 234,690 3.82 3.83 3.79 54,190 124,770 -2.2
28/01/2010
3.82
 322,340 3.82 3.94 3.80 70,300 80,000 -0.3
27/01/2010
3.82
 312,540 4.00 4.05 3.82 77,100 22,860 1.8
26/01/2010
4.00
 466,620 3.90 4.04 3.98 35,200 254,430 -7.2
25/01/2010
3.90
 249,360 3.91 3.93 3.90 59,860 102,970 -1.4
22/01/2010
3.91
 281,540 3.91 3.96 3.88 116,370 41,860 2.4
21/01/2010
3.91
 367,210 4.05 4.06 3.91 127,210 0 4.2
20/01/2010
4.05
 268,590 4.05 4.10 4.04 505,192 403,112 3.4
19/01/2010
4.05
 328,230 4.00 4.10 4.00 128,360 122,070 0.2
18/01/2010
4.00
 367,180 4.17 4.17 3.98 85,850 68,870 0.6
15/01/2010
4.17
 124,940 4.22 4.28 4.12 72,490 19,280 1.8
14/01/2010
4.22
 318,190 4.20 4.39 4.20 35,230 5,730 1.0
13/01/2010
4.20
 524,300 4.18 4.26 4.02 115,910 12,900 3.5
12/01/2010
4.18
 648,350 4.28 4.33 4.17 291,950 175,690 4.1
11/01/2010
4.28
 527,360 4.37 4.44 4.26 156,020 500 5.5
08/01/2010
4.37
 688,810 4.42 4.50 4.37 157,200 90,690 2.4
07/01/2010
4.42
 661,900 4.43 4.46 4.39 184,790 130,000 2.0
06/01/2010
4.43
 340,200 4.55 4.56 4.40 48,710 136,530 -3.1
05/01/2010
4.55
 1,153,070 4.37 4.57 4.50 170,380 329,430 -6.0
04/01/2010
4.37
 484,340 4.16 4.37 4.27 31,000 209,510 -6.3
31/12/2009
4.16
 643,070 4.37 4.40 4.16 250 22,530 0
30/12/2009
4.37
 1,115,230 4.22 4.37 4.13 7,570 460,000 0
29/12/2009
4.22
 362,090 4.34 4.34 4.21 9,010 129,390 0
28/12/2009
4.34
 242,950 4.42 4.42 4.26 53,150 29,000 0
25/12/2009
4.42
 477,650 4.35 4.44 4.35 7,210 38,000 0
24/12/2009
4.35
 477,320 4.40 4.40 4.23 95,920 168,570 0
23/12/2009
4.40
 929,170 4.22 4.40 4.10 150,040 417,890 0
22/12/2009
4.22
 544,050 4.06 4.22 4.10 152,960 90,970 0
21/12/2009
4.06
 317,330 3.88 4.06 4.04 27,540 159,130 0
18/12/2009
3.88
 1,051,200 3.88 4.06 3.88 163,800 909,840 0
17/12/2009
3.88
 807,830 4.07 4.07 3.88 100,680 442,550 0
16/12/2009
4.07
 731,710 4.28 4.28 4.07 104,380 494,370 0
15/12/2009
4.28
 379,470 4.22 4.28 4.18 157,660 284,690 0
14/12/2009
4.22
 212,290 4.11 4.29 4.11 9,350 120,740 0
11/12/2009
4.11
 299,250 4.10 4.13 4.05 169,050 19,200 0
10/12/2009
4.10
 273,420 4.20 4.32 4.10 6,060 65,820 0
09/12/2009
4.20
 639,300 4.20 4.20 4.10 131,900 372,200 0
08/12/2009
4.20
 480,510 4.27 4.27 4.20 26,150 384,500 0
07/12/2009
4.27
 326,260 4.26 4.29 4.23 29,420 294,200 0
04/12/2009
4.26
 567,040 4.34 4.40 4.26 25,970 465,890 0
03/12/2009
4.34
 533,790 4.44 4.44 4.22 130,110 211,520 0
02/12/2009
4.44
 347,840 4.66 4.66 4.44 114,020 132,030 0
01/12/2009
4.66
 637,100 4.65 4.71 4.65 252,220 360,850 0
30/11/2009
4.65
 379,430 4.50 4.72 4.53 203,470 147,080 0
27/11/2009
4.50
 367,020 4.38 4.59 4.17 97,650 1,740 0
26/11/2009
4.38
 491,160 4.60 4.60 4.38 257,600 95,740 0
25/11/2009
4.60
 490,230 4.83 4.83 4.60 132,010 13,200 0
24/11/2009
4.83
 269,610 4.93 4.93 4.83 75,550 101,000 0
23/11/2009
4.93
 249,680 4.97 4.98 4.93 370 30,990 0
20/11/2009
4.97
 200,700 5.02 5.14 4.97 31,240 31,440 0
19/11/2009
5.02
 238,650 4.99 5.02 4.98 6,500 38,390 0
18/11/2009
4.99
 204,970 4.95 4.99 4.93 69,810 105,770 0
17/11/2009
4.95
 345,000 4.98 5.02 4.95 24,720 2,050 0
16/11/2009
4.98
 299,170 5.00 5.03 4.98 21,900 42,670 0
13/11/2009
5.00
 359,120 5.04 5.04 4.95 47,090 185,410 0
12/11/2009
5.04
 228,710 5.02 5.14 5.02 5,550 200 0
11/11/2009
5.02
 610,800 4.91 5.02 4.92 260,410 10,000 0
10/11/2009
4.91
 392,700 4.93 4.99 4.84 26,460 14,390 0
09/11/2009
4.93
 467,640 4.99 5.04 4.89 90,010 0 0
06/11/2009
4.99
 216,710 5.19 5.35 4.99 71,330 90 0

Chính sách bảo mật | Điều khoản sử dụng |