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

30.90
-2.30
(-6.93%)
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)
01/08/2024
18.07
 3,896,300 18.70 18.80 17.94 110,000 192,500 -3.0
31/07/2024
18.51
 1,484,200 18.64 18.83 18.43 2,400 77,400 -2.7
30/07/2024
18.59
 1,123,700 18.93 18.93 18.54 96,700 124,400 -1.0
29/07/2024
18.85
 2,305,200 18.57 18.98 18.57 96,700 124,400 -1.0
26/07/2024
18.51
 908,700 18.33 18.57 18.33 20,000 76,200 -2.0
25/07/2024
18.36
 664,200 18.28 18.36 18.04 70,900 100,700 -1.0
24/07/2024
18.25
 2,399,500 17.99 18.57 17.83 102,800 23,100 2.7
23/07/2024
18.12
 1,665,600 18.28 18.46 18.12 3,300 111,000 -3.8
22/07/2024
18.25
 2,923,000 18.62 18.62 18.15 27,300 212,700 -6.5
19/07/2024
18.62
 1,619,100 18.83 18.98 18.49 15,400 293,200 -9.9
18/07/2024
18.83
 2,462,100 18.62 18.83 18.41 64,200 204,000 -5.0
17/07/2024
18.46
 6,821,100 19.56 19.56 18.09 190,800 271,000 -3.0
16/07/2024
19.43
 2,150,300 19.72 19.77 19.40 8,900 136,400 -4.8
15/07/2024
19.69
 1,727,200 19.72 19.95 19.61 66,400 115,600 -1.8
12/07/2024
19.64
 2,011,600 19.59 19.82 19.51 68,500 196,900 -4.8
11/07/2024
19.59
 4,763,800 20.14 20.14 19.51 97,800 94,000 0.2
10/07/2024
19.90
 6,043,600 20.30 20.53 19.90 72,200 158,200 -3.3
09/07/2024
20.19
 5,045,800 20.51 20.72 20.16 0 156,600 -6.1
08/07/2024
20.37
 7,802,200 19.82 20.66 19.82 104,600 325,200 -8.5
05/07/2024
19.64
 4,335,700 19.43 19.77 19.43 66,900 91,300 -0.9
04/07/2024
19.40
 2,017,200 19.56 19.59 19.12 65,000 212,700 -5.5
03/07/2024
19.43
 2,435,700 19.30 19.64 19.09 49,200 125,600 -2.8
02/07/2024
19.09
 1,656,300 19.14 19.51 19.09 15,500 85,600 -2.6
01/07/2024
18.98
 1,246,600 18.98 19.04 18.72 58,300 107,600 -1.8
28/06/2024
18.93
 2,903,300 19.40 19.43 18.77 379,800 638,900 -9.5
27/06/2024
19.40
 2,675,700 19.30 19.88 19.25 385,300 265,500 4.5
26/06/2024
19.30
 2,029,100 19.14 19.30 18.77 233,500 132,200 3.7
25/06/2024
19.09
 2,434,400 18.80 19.09 18.57 514,200 75,200 15.7
24/06/2024
18.70
 5,453,800 19.51 19.67 18.62 224,200 217,700 0.3
21/06/2024
19.59
 3,414,400 19.72 19.98 19.56 185,000 941,700 -28.3
20/06/2024
19.56
 3,530,000 19.82 19.93 19.35 32,900 301,900 -10.1
19/06/2024
19.80
 5,526,700 19.67 20.48 19.64 57,800 352,400 -11.3
18/06/2024
19.61
 3,374,900 19.88 19.93 19.56 15,900 70,600 -2.1
17/06/2024
19.56
 4,130,100 19.30 19.77 19.25 909,200 70,900 31.1
14/06/2024
19.30
 8,169,000 20.35 20.56 19.30 164,900 282,700 -4.6
13/06/2024
20.35
 4,061,700 20.48 20.66 20.30 10,400 235,600 -8.8
12/06/2024
20.37
 3,571,700 20.45 20.61 20.22 160,900 541,200 -14.8
11/06/2024
20.45
 5,527,800 20.48 20.79 20.32 81,900 669,100 -23.0
10/06/2024
20.35
 3,966,000 20.40 20.51 20.14 114,907 552,600 -17.0
07/06/2024
20.43
 5,794,400 20.27 20.95 20.19 719,400 371,980 13.5
06/06/2024
20.19
 5,550,400 20.45 20.56 19.93 125,500 403,300 -10.7
05/06/2024
20.37
 5,927,500 20.35 20.53 20.19 709,200 17,000 26.9
04/06/2024
20.24
 5,153,400 20.40 20.66 20.19 419,000 69,200 13.6
03/06/2024
20.19
 13,768,000 19.09 20.19 18.96 1,463,100 123,300 50.2
31/05/2024
18.88
 1,436,600 18.77 19.09 18.77 56,700 48,700 0.3
30/05/2024
18.88
 2,581,800 18.83 19.04 18.64 78,200 102,800 -0.9
29/05/2024
19.09
 4,195,000 19.04 19.46 18.91 42,700 262,300 -8.1
28/05/2024
18.98
 2,492,400 18.98 19.14 18.88 10,200 51,100 -1.5
27/05/2024
18.98
 2,142,200 18.64 19.25 18.57 180,000 45,100 4.9
24/05/2024
18.64
 5,484,200 19.22 19.33 18.30 222,800 317,400 -3.5
23/05/2024
19.40
 5,436,900 18.88 19.56 18.77 198,900 67,500 4.8
22/05/2024
18.88
 3,420,600 19.04 19.04 18.75 1,000 189,800 -6.8
21/05/2024
18.80
 5,576,100 18.41 19.19 18.25 259,200 182,000 2.7
20/05/2024
18.38
 3,332,100 18.57 18.83 18.33 22,600 353,800 -11.7
17/05/2024
18.41
 2,587,100 18.36 18.51 18.28 900 70,500 -2.4
16/05/2024
18.36
 2,743,500 18.25 18.51 18.12 18,800 88,000 -2.4
15/05/2024
18.20
 4,024,400 17.80 18.25 17.70 434,600 144,200 9.9
14/05/2024
17.67
 1,184,700 17.57 17.67 17.41 15,500 50,200 -1.2
13/05/2024
17.52
 1,345,100 17.78 17.78 17.39 24,600 43,900 -0.7
10/05/2024
17.78
 1,668,700 17.75 17.78 17.52 8,800 12,800 -0.1
09/05/2024
17.78
 2,592,900 18.04 18.15 17.70 20,200 180,100 -5.5
08/05/2024
17.88
 2,624,300 17.39 18.04 17.31 211,700 29,700 6.1
07/05/2024
17.59
 1,915,600 17.52 17.80 17.41 75,600 68,800 0.2
06/05/2024
17.44
 1,561,900 17.04 17.44 17.04 310,300 2,000 10.2
03/05/2024
16.97
 983,500 17.25 17.28 16.83 111,200 83,700 0.9
02/05/2024
17.07
 1,795,900 16.73 17.12 16.57 90,100 91,400 -0.0
26/04/2024
16.57
 1,355,700 16.39 16.60 16.34 46,400 22,700 0.7
25/04/2024
16.39
 1,760,300 16.76 16.76 16.39 14,900 379,400 -11.5
24/04/2024
16.76
 1,980,600 16.73 16.83 16.52 188,300 696,000 -16.1
23/04/2024
16.41
 864,700 16.57 16.76 16.34 2,400 73,200 -2.2
22/04/2024
16.57
 1,096,400 16.78 16.78 16.47 12,600 95,600 -2.6
19/04/2024
16.36
 2,934,100 16.81 16.89 16.28 31,500 77,200 -1.5
17/04/2024
17.04
 1,430,400 17.31 17.39 17.04 3,800 23,300 -0.6
16/04/2024
17.18
 2,868,300 17.04 17.31 16.78 98,800 134,400 -1.2
15/04/2024
16.99
 3,412,700 18.25 18.57 16.99 71,400 125,500 -1.9
12/04/2024
18.20
 1,782,100 18.09 18.22 18.04 4,400 155,100 -5.2
11/04/2024
18.07
 1,797,200 18.07 18.20 17.99 40,700 332,500 -10.0
10/04/2024
18.20
 1,880,500 18.57 18.57 18.20 79,200 572,500 -17.2
09/04/2024
18.43
 1,689,000 18.25 18.43 18.15 54,800 457,200 -14.0
08/04/2024
18.20
 3,060,400 18.57 18.62 18.20 69,700 837,200 -26.9
05/04/2024
18.57
 2,739,900 18.83 18.93 18.57 24,900 32,500 -0.3
04/04/2024
18.96
 2,581,600 19.30 19.35 18.93 61,900 33,700 1.0
03/04/2024
19.14
 10,329,000 18.83 19.61 18.83 2,212,000 180,900 75.0
02/04/2024
18.77
 2,844,900 18.64 18.77 18.36 4,400 109,900 -3.7
01/04/2024
18.64
 3,236,400 18.83 18.93 18.51 154,400 67,700 3.1
29/03/2024
18.77
 2,088,600 19.06 19.12 18.77 12,400 19,100 -0.2
28/03/2024
19.01
 3,377,900 18.88 19.17 18.70 132,400 104,900 1.0
27/03/2024
18.80
 1,712,400 18.91 18.96 18.75 7,600 134,300 -4.5
26/03/2024
18.88
 1,935,000 18.51 18.88 18.15 7,300 55,500 -1.7
25/03/2024
18.46
 2,794,700 18.72 18.91 18.36 14,400 138,800 -4.4
22/03/2024
18.62
 2,542,900 18.67 18.75 18.43 94,900 271,300 -6.3
21/03/2024
18.62
 2,197,600 18.62 18.64 18.43 11,200 187,100 -6.2
20/03/2024
18.43
 1,419,500 18.28 18.43 18.22 23,500 46,900 -0.8
19/03/2024
18.25
 1,735,300 18.25 18.46 18.12 19,600 64,900 -1.6
18/03/2024
18.22
 7,123,800 19.19 19.25 17.83 208,200 1,132,900 -32.6
15/03/2024
19.09
 3,197,200 19.09 19.38 18.77 3,500 246,000 -8.8
14/03/2024
19.09
 4,980,400 19.40 19.40 18.98 27,700 437,800 -15.0
13/03/2024
19.30
 8,410,600 18.72 19.64 18.62 1,109,000 260,500 31.3
12/03/2024
18.62
 2,793,900 18.85 18.85 18.59 4,900 419,000 -14.8
11/03/2024
18.85
 4,378,900 18.67 19.04 18.51 41,500 60,600 -0.7

Chính sách bảo mật | Điều khoản sử dụng |