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
(2025-11-04) 		-0.40 -1.69% 93,526,500 -8,354,100 -202.5
23
24.90
23.55
2 tháng
(2025-10-06) 		-1.30 -5.28% 184,330,900 -15,782,200 -383.3
22.15
24.90
23.55
3 tháng
(2025-09-05) 		-4 -14.65% 264,806,900 -26,312,700 -655.3
22.15
27.50
23.55
6 tháng
(2025-06-09) 		4.59 24.56% 604,158,600 -25,775,380 -491.4
18.71
28.80
23.55
12 tháng
(2024-12-09) 		3.29 16.47% 904,996,600 -33,221,449 -763.0
15.41
28.80
23.55
24 tháng
(2023-12-15) 		6.12 35.66% 1,599,843,500 -36,762,525 -860.2
15.41
28.80
23.55
36 tháng
(2022-12-20) 		3.72 18.97% 2,225,874,900 -72,291,251 -2,089.2
14.89
28.80
23.55
60 tháng
(2020-12-30) 		16.39 236.99% 4,295,079,000 -46,620,464 -481.2
5.79
30.44
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2008
7.01
 457,930 7.31 7.31 7.01 10,690 210,490 0
15/09/2008
7.31
 730,080 7.01 7.31 7.07 29,100 201,020 0
12/09/2008
7.01
 1,231,110 7.38 7.38 7.01 150,590 253,880 0
11/09/2008
7.38
 791,640 7.50 7.50 7.38 276,300 82,910 0
10/09/2008
7.50
 712,850 7.50 7.68 7.38 186,690 306,680 0
09/09/2008
7.50
 520,710 7.38 7.68 7.38 130,430 47,570 0
08/09/2008
7.38
 910,240 7.62 7.62 7.25 161,400 270,810 0
05/09/2008
7.62
 645,630 7.99 7.99 7.62 87,700 164,420 0
04/09/2008
7.99
 845,920 8.11 8.11 7.74 75,940 26,480 0
03/09/2008
8.11
 1,118,450 7.99 8.30 8.11 85,870 234,690 0
29/08/2008
7.99
 2,830,010 7.74 7.99 7.38 1,508,860 836,480 0
28/08/2008
7.74
 923,100 8.11 8.11 7.74 106,480 265,050 0
27/08/2008
8.11
 2,118,480 8.30 8.48 8.11 568,000 449,520 0
26/08/2008
8.30
 2,056,940 8.30 8.60 8.24 574,940 552,060 0
25/08/2008
8.30
 1,863,690 7.93 8.30 7.99 127,640 22,110 0
22/08/2008
7.93
 1,224,240 8.17 8.24 7.93 222,580 63,400 0
21/08/2008
8.17
 2,073,370 7.81 8.17 7.87 502,140 247,280 0
20/08/2008
7.81
 2,213,810 7.93 8.05 7.68 355,680 102,670 0
19/08/2008
7.93
 2,845,520 8.24 8.24 7.87 842,520 31,100 0
18/08/2008
8.24
 2,392,530 7.87 8.24 7.93 718,070 153,100 0
15/08/2008
7.87
 231,400 7.68 7.87 7.87 76,670 1,800 0
14/08/2008
7.68
 1,640,590 7.50 7.68 7.50 90,090 7,300 0
13/08/2008
7.50
 1,669,870 7.50 7.62 7.31 354,420 178,190 0
12/08/2008
7.50
 3,180,140 7.31 7.50 7.38 639,810 250,000 0
11/08/2008
7.31
 1,642,950 7.13 7.31 7.25 36,900 24,000 0
08/08/2008
7.13
 1,334,250 6.95 7.13 6.95 640,590 4,920 0
07/08/2008
6.95
 1,980,150 6.95 7.13 6.95 919,370 61,400 0
06/08/2008
6.95
 856,490 6.76 6.95 6.95 464,240 17,000 0
05/08/2008
6.76
 838,520 6.95 6.95 6.76 255,310 48,790 0
04/08/2008
6.95
 589,540 7.13 7.13 6.95 146,500 7,300 0
01/08/2008
7.13
 1,563,470 7.07 7.25 7.07 412,360 2,100 0
31/07/2008
7.07
 2,077,390 6.88 7.07 6.82 257,980 7,530 0
30/07/2008
6.88
 2,898,600 6.76 6.95 6.64 951,140 7,400 0
29/07/2008
6.76
 35,360 6.58 6.76 6.76 0 0 0
28/07/2008
6.58
 412,220 6.39 6.58 6.58 0 3,640 0
25/07/2008
6.39
 1,249,960 6.52 6.58 6.33 385,640 66,190 0
24/07/2008
6.52
 4,694,090 6.70 6.88 6.52 919,450 144,040 0
23/07/2008
6.70
 317,640 6.88 6.88 6.70 301,400 19,900 0
22/07/2008
6.88
 169,680 7.07 7.07 6.88 210,000 0 0
21/07/2008
7.07
 488,970 7.25 7.25 7.07 357,920 123,400 0
18/07/2008
7.25
 4,523,280 7.44 7.62 7.25 1,827,730 535,560 0
17/07/2008
7.44
 739,010 7.25 7.44 7.44 187,290 32,590 0
16/07/2008
7.25
 3,128,060 7.07 7.25 7.07 966,080 88,470 0
15/07/2008
7.07
 65,550 6.88 7.07 7.07 8,500 0 0
14/07/2008
6.88
 206,790 6.70 6.88 6.88 57,900 100,500 0
11/07/2008
6.70
 192,780 6.52 6.70 6.70 45,500 2,200 0
10/07/2008
6.52
 335,630 6.33 6.52 6.52 189,900 3,630 0
09/07/2008
6.33
 1,831,960 6.15 6.33 6.21 791,430 212,200 0
08/07/2008
6.15
 1,849,480 6.02 6.15 5.91 595,560 33,350 0
07/07/2008
6.02
 2,684,390 5.89 6.06 5.89 1,440,060 221,830 0
04/07/2008
5.89
 203,170 5.73 5.89 5.89 7,810 6,500 0
03/07/2008
5.73
 57,220 5.57 5.73 5.73 17,890 200 0
02/07/2008
5.57
 164,770 5.41 5.57 5.57 19,000 9,000 0
01/07/2008
5.41
 50,980 5.26 5.41 5.41 0 4,100 0
30/06/2008
5.26
 113,990 5.11 5.26 5.26 20,100 16,370 0
27/06/2008
5.11
 855,020 4.97 5.11 4.94 214,340 1,970 0
26/06/2008
4.97
 2,300,550 4.83 4.97 4.83 813,650 102,000 0
25/06/2008
4.83
 86,480 4.70 4.83 4.83 36,680 0 0
24/06/2008
4.70
 39,740 4.56 4.70 4.70 0 0 0
23/06/2008
4.56
 107,670 4.44 4.56 4.56 0 0 0
20/06/2008
4.44
 688,760 4.57 4.57 4.44 228,310 5,000 0
19/06/2008
4.57
 935,160 4.71 4.71 4.57 589,600 1,000 0
18/06/2008
4.71
 2,813,320 4.71 4.79 4.62 1,200,420 7,500 0
17/06/2008
4.71
 30,130 4.62 4.71 4.71 19,000 2,000 0
16/06/2008
4.62
 51,750 4.54 4.62 4.62 10,540 0 0
13/06/2008
4.54
 309,190 4.45 4.54 4.54 129,630 100,000 0
12/06/2008
4.45
 520,940 4.36 4.45 4.36 56,000 12,000 0
11/06/2008
4.36
 1,899,000 4.41 4.50 4.33 321,050 565,660 0
10/06/2008
4.41
 65,750 4.50 4.50 4.41 650 0 0
09/06/2008
4.50
 9,110 4.59 4.59 4.50 550 0 0
06/06/2008
4.59
 25,330 4.67 4.67 4.59 9,520 0 0
05/06/2008
4.67
 17,660 4.76 4.76 4.67 9,000 0 0
04/06/2008
4.76
 12,210 4.84 4.84 4.76 5,800 0 0
03/06/2008
4.84
 12,780 4.94 4.94 4.84 6,500 0 0
02/06/2008
4.94
 20,860 5.04 5.04 4.94 7,600 0 0
30/05/2008
5.04
 65,020 5.14 5.14 5.04 82,740 0 0
29/05/2008
5.14
 0 5.14 5.14 5.14 0 0 0
28/05/2008
5.14
 0 5.14 5.14 5.14 0 0 0
27/05/2008
5.14
 0 5.14 5.14 5.14 0 0 0
26/05/2008
5.14
 104,980 5.24 5.24 5.14 29,650 0 0
23/05/2008
5.24
 159,700 5.33 5.33 5.24 355,670 0 0
22/05/2008
5.33
 483,300 5.43 5.43 5.33 463,340 0 0
21/05/2008
5.43
 429,010 5.54 5.54 5.43 262,670 0 0
20/05/2008
5.54
 551,250 5.65 5.65 5.54 116,180 3,000 0
19/05/2008
5.65
 779,980 5.64 5.72 5.56 494,600 208,770 0
16/05/2008
5.64
 2,270,960 5.75 5.86 5.64 211,180 707,220 0
15/05/2008
5.75
 111,400 5.86 5.86 5.75 43,120 24,160 0
14/05/2008
5.86
 163,910 5.97 5.97 5.86 165,710 39,800 0
13/05/2008
5.97
 230,630 6.08 6.08 5.97 80,260 85,730 0
12/05/2008
6.08
 1,206,960 6.21 6.21 6.08 794,530 136,510 0
09/05/2008
6.21
 1,195,210 6.33 6.33 6.21 525,520 0 0
08/05/2008
6.33
 835,170 6.39 6.39 6.27 0 70,100 0
07/05/2008
6.39
 887,940 6.39 6.39 6.33 624,550 5,500 0
06/05/2008
6.39
 586,880 6.45 6.45 6.33 408,650 42,460 0
05/05/2008
6.45
 536,630 6.58 6.58 6.45 174,550 2,100 0
29/04/2008
6.58
 1,279,060 6.45 6.58 6.45 658,350 0 0
28/04/2008
6.45
 1,022,100 6.33 6.45 6.33 811,830 150 0
25/04/2008
6.33
 613,620 6.33 6.39 6.27 255,580 7,390 0
24/04/2008
6.33
 765,670 6.21 6.33 6.21 372,040 0 0
23/04/2008
6.21
 1,064,470 6.33 6.33 6.21 760,490 15,000 0

Chính sách bảo mật | Điều khoản sử dụng |