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)
03/02/2025
18.11
 1,728,100 17.95 18.29 17.82 162,740 20,570 5.0
24/01/2025
17.93
 1,293,500 17.82 18.19 17.82 25,600 27,400 -0.1
23/01/2025
17.82
 1,355,500 17.44 18.08 17.44 66,600 7,705 2.0
22/01/2025
17.36
 873,000 17.64 17.67 17.36 0 900 -0.0
21/01/2025
17.62
 744,500 17.67 17.82 17.59 300 11,300 -0.4
20/01/2025
17.77
 574,600 17.75 17.88 17.70 82,400 34,500 1.6
17/01/2025
17.77
 709,200 17.75 17.88 17.67 0 25,800 -0.9
16/01/2025
17.67
 710,100 17.72 17.82 17.67 0 50,800 -1.7
15/01/2025
17.62
 623,900 17.72 17.75 17.59 1,500 11,400 -0.3
14/01/2025
17.62
 630,800 17.77 17.85 17.62 57,600 40,400 0.6
13/01/2025
17.67
 1,586,800 17.31 17.67 17.25 56,900 2,400 1.8
10/01/2025
17.36
 2,039,100 17.70 17.82 17.36 7,000 62,100 -1.9
09/01/2025
17.70
 642,300 17.90 17.93 17.67 600 154,700 -5.3
08/01/2025
17.90
 1,513,900 17.72 17.93 17.64 12,700 289,100 -9.5
07/01/2025
17.82
 2,434,200 18.14 18.21 17.72 400 3,100 -0.1
06/01/2025
18.14
 2,287,800 18.45 18.52 17.93 22,500 39,376 -0.6
03/01/2025
18.42
 3,355,200 18.34 18.60 18.27 529,300 33,500 17.7
02/01/2025
18.34
 1,109,400 18.19 18.37 18.19 81,900 5,900 2.7
31/12/2024
18.14
 2,228,400 18.32 18.45 18.14 20,594 135,300 -4.1
30/12/2024
18.37
 2,026,200 18.50 18.65 18.37 1,000 152,300 -5.4
27/12/2024
18.45
 4,326,900 18.32 18.76 18.16 10,800 81,600 -2.5
26/12/2024
18.24
 1,850,700 18.34 18.37 18.24 8,600 100,300 -3.2
25/12/2024
18.34
 2,538,400 18.52 18.55 18.29 5,900 4,500 0.0
24/12/2024
18.42
 3,096,800 18.34 18.58 18.21 0 174,900 -6.2
23/12/2024
18.32
 1,813,000 18.24 18.34 18.14 14,400 20,930 -0.2
20/12/2024
18.19
 1,578,800 18.34 18.34 18.16 53,291 125,743 -2.5
19/12/2024
18.24
 2,378,800 18.11 18.45 18.03 82,900 119,300 -1.3
18/12/2024
18.27
 2,540,600 18.19 18.32 18.01 4,000 267,900 -9.2
17/12/2024
18.19
 1,772,600 18.32 18.34 18.11 3,000 34,700 -1.1
16/12/2024
18.27
 2,021,800 18.29 18.39 18.16 6,000 112,800 -3.8
13/12/2024
18.29
 1,740,100 18.34 18.52 18.27 0 30,100 -1.1
12/12/2024
18.37
 2,102,900 18.50 18.55 18.34 21,700 71,700 -1.8
11/12/2024
18.47
 2,658,600 18.68 18.68 18.37 10,000 49,300 -1.4
10/12/2024
18.60
 3,545,300 18.73 18.78 18.47 64,000 40,700 0.8
09/12/2024
18.73
 4,063,900 18.91 19.02 18.68 3,400 156,100 -5.6
06/12/2024
18.91
 8,734,000 18.84 19.53 18.84 218,300 184,800 1.2
05/12/2024
18.81
 3,529,100 18.45 18.81 18.45 45,900 73,900 -1.0
04/12/2024
18.55
 8,028,300 18.60 18.86 18.32 563,600 195,000 13.3
03/12/2024
18.58
 3,602,700 18.50 18.76 18.34 509,000 667,900 -5.7
02/12/2024
18.47
 4,019,400 18.45 18.52 18.06 901,800 826,200 2.8
29/11/2024
18.32
 3,649,100 18.24 18.52 18.14 1,212,500 564,400 23.0
28/11/2024
18.24
 2,514,100 18.45 18.52 18.16 165,700 206,100 -1.5
27/11/2024
18.39
 6,489,700 18.96 18.99 18.27 171,200 964,230 -28.1
26/11/2024
18.84
 8,413,000 18.39 18.91 18.39 3,561,200 54,700 126.4
25/11/2024
18.34
 3,941,400 18.39 18.47 18.24 322,700 266,200 2.0
22/11/2024
18.39
 5,767,900 18.06 18.45 17.98 982,000 47,500 32.9
21/11/2024
18.06
 3,209,700 17.54 18.06 17.41 461,600 900 15.9
20/11/2024
17.51
 1,688,600 17.36 17.62 17.10 234,500 35,800 6.7
19/11/2024
17.36
 935,700 17.49 17.57 17.36 27,100 108,900 -2.8
18/11/2024
17.49
 1,299,300 17.41 17.57 17.23 183,300 64,813 4.0
15/11/2024
17.46
 1,753,800 17.62 17.77 17.46 28,600 95,300 -2.3
14/11/2024
17.70
 3,113,300 17.57 17.80 17.57 95,300 54,900 1.4
13/11/2024
17.64
 1,624,600 17.59 17.80 17.41 500 57,500 -1.9
12/11/2024
17.54
 1,797,800 17.57 17.82 17.54 116,200 331,000 -7.3
11/11/2024
17.49
 1,536,000 17.41 17.57 17.28 85,700 369,900 -9.6
08/11/2024
17.36
 2,217,000 17.46 17.54 17.31 2,000 707,300 -23.7
07/11/2024
17.46
 930,400 17.67 17.67 17.46 0 56,300 -1.9
06/11/2024
17.59
 972,900 17.36 17.64 17.36 0 0 0
05/11/2024
17.33
 723,600 17.41 17.49 17.25 8,800 32,700 -0.8
04/11/2024
17.33
 1,856,000 17.49 17.59 17.20 500 26,000 -0.9
01/11/2024
17.57
 3,353,200 17.82 17.82 17.51 6,500 202,100 -6.7
31/10/2024
17.90
 1,038,500 17.93 17.98 17.77 51,900 3,900 1.7
30/10/2024
17.93
 1,106,900 18.11 18.11 17.88 29,300 125,100 -3.3
29/10/2024
18.11
 2,915,100 17.75 18.14 17.75 179,700 46,200 4.6
28/10/2024
17.72
 722,500 17.64 17.75 17.59 1,900 108,200 -3.6
25/10/2024
17.64
 881,800 17.72 17.85 17.64 17,000 2,800 0.5
24/10/2024
17.64
 1,564,500 17.64 17.88 17.62 68,900 37,900 1.1
23/10/2024
17.64
 1,147,900 17.57 17.70 17.54 90,700 53,400 1.3
22/10/2024
17.67
 1,346,900 17.67 17.85 17.54 300 49,500 -1.7
21/10/2024
17.67
 796,500 17.88 17.88 17.67 0 52,500 -1.8
18/10/2024
17.82
 1,437,300 17.90 18.01 17.77 300 153,900 -5.3
17/10/2024
17.88
 1,455,700 17.80 17.88 17.57 150,300 160,100 -0.3
16/10/2024
17.70
 2,935,700 18.11 18.11 17.62 5,600 204,800 -6.8
15/10/2024
17.95
 1,498,500 18.19 18.21 17.90 14,600 17,700 -0.1
14/10/2024
18.14
 1,883,600 18.34 18.34 18.06 133,900 11,200 4.3
11/10/2024
18.24
 794,900 18.14 18.24 18.08 60,000 5,300 1.9
10/10/2024
18.08
 2,497,700 18.21 18.42 18.08 156,600 587,800 -15.1
09/10/2024
18.29
 1,675,600 18.08 18.29 18.03 13,300 22,900 -0.3
08/10/2024
18.03
 3,273,300 18.19 18.21 17.88 67,700 128,600 -2.1
07/10/2024
18.14
 2,015,400 18.27 18.29 18.06 196,200 387,200 -6.7
04/10/2024
18.19
 1,956,200 18.24 18.39 18.14 162,000 547,100 -13.6
03/10/2024
18.21
 4,531,600 18.58 18.58 18.06 118,800 877,100 -26.7
02/10/2024
18.47
 2,604,300 18.45 18.63 18.39 95,300 1,050,800 -34.0
01/10/2024
18.42
 3,226,000 18.50 18.65 18.42 40,100 925,500 -31.6
30/09/2024
18.45
 3,172,000 18.65 18.71 18.42 4,900 683,900 -24.3
27/09/2024
18.65
 2,975,500 18.73 18.73 18.50 227,300 54,600 6.2
26/09/2024
18.65
 3,918,700 18.86 18.96 18.58 211,700 70,400 5.1
25/09/2024
18.71
 7,227,100 18.50 18.84 18.45 1,073,500 46,800 37.0
24/09/2024
18.45
 1,477,000 18.50 18.52 18.37 9,700 400 0.3
23/09/2024
18.45
 2,308,400 18.45 18.71 18.34 13,200 6,100 0.3
20/09/2024
18.39
 3,219,600 18.55 18.73 18.32 238,300 424,300 -6.6
19/09/2024
18.45
 2,339,800 18.47 18.52 18.24 52,100 263,100 -7.5
18/09/2024
18.42
 2,508,400 18.65 18.65 18.37 22,800 111,100 -3.1
17/09/2024
18.55
 1,801,000 18.50 18.55 18.34 900 89,100 -3.1
16/09/2024
18.50
 6,637,900 18.52 18.86 18.50 667,200 54,900 22.1
13/09/2024
18.39
 2,351,100 18.32 18.52 18.19 174,600 39,400 4.8
12/09/2024
18.24
 3,080,500 18.14 18.58 18.14 192,100 38,500 5.4
11/09/2024
18.08
 2,404,900 18.08 18.24 17.88 12,100 101,000 -3.1
10/09/2024
18.11
 2,856,900 18.50 18.50 18.08 19,500 94,400 -2.6
09/09/2024
18.37
 2,587,100 18.47 18.58 18.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |