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)
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
08/03/2024
18.62
 5,498,200 18.62 18.98 18.49 187,200 91,738 3.4
07/03/2024
18.57
 4,298,700 18.36 18.85 18.20 171,300 65,400 3.8
06/03/2024
18.25
 1,762,100 18.51 18.54 18.22 14,500 44,800 -1.1
05/03/2024
18.51
 2,971,000 18.46 18.77 18.41 75,600 33,100 1.5
04/03/2024
18.46
 3,266,900 18.62 18.62 18.33 132,600 328,000 -6.9
01/03/2024
18.41
 2,764,300 18.22 18.51 18.12 9,800 45,514 -1.3
29/02/2024
18.22
 1,755,600 18.51 18.51 18.15 2,300 75,000 -2.5
28/02/2024
18.30
 5,364,100 18.30 18.70 18.12 450,100 34,520 14.6
27/02/2024
18.12
 1,812,600 18.01 18.15 17.94 51,900 76,747 -0.9
26/02/2024
17.96
 1,815,700 17.73 18.09 17.49 112,000 26,800 2.9
23/02/2024
17.62
 4,009,700 18.15 18.28 17.57 20,000 169,000 -5.1
22/02/2024
18.15
 1,892,400 18.36 18.41 18.09 41,200 189,710 -5.2
21/02/2024
18.36
 3,142,600 18.22 18.54 18.17 60,000 80,754 -0.7
20/02/2024
18.22
 1,794,300 18.38 18.38 18.15 34,900 175,752 -4.9
19/02/2024
18.33
 5,087,300 17.91 18.62 17.83 351,462 257,200 3.4
16/02/2024
17.88
 2,530,300 17.83 18.01 17.75 90,900 48,787 1.4
15/02/2024
17.83
 2,084,500 17.88 17.99 17.78 9,600 22,600 -0.4
07/02/2024
17.78
 2,706,100 17.57 17.96 17.57 317,300 14,500 10.3
06/02/2024
17.46
 1,629,300 17.46 17.70 17.44 203,500 5,700 6.6
05/02/2024
17.46
 1,228,100 17.31 17.49 17.25 219,500 19,800 6.6
02/02/2024
17.31
 1,295,400 17.36 17.57 17.31 3,000 49,200 -1.5
01/02/2024
17.36
 1,018,200 17.15 17.41 17.04 43,800 145,400 -3.3
31/01/2024
17.18
 1,778,300 17.57 17.57 17.18 11,600 102,400 -3.0
30/01/2024
17.57
 878,800 17.62 17.67 17.46 3,300 23,200 -0.7
29/01/2024
17.59
 2,585,500 17.39 17.83 17.39 45,000 80,400 -1.2
26/01/2024
17.15
 1,200,400 16.97 17.28 16.97 14,400 339,000 -10.6
25/01/2024
16.97
 1,607,900 17.15 17.15 16.91 9,600 689,600 -22.1
24/01/2024
17.12
 1,110,000 17.18 17.31 17.10 3,800 690,200 -22.5
23/01/2024
17.15
 1,940,500 17.25 17.28 17.04 205,900 397,900 -6.3
22/01/2024
17.23
 1,200,500 17.39 17.41 17.20 122,500 485,900 -12.0
19/01/2024
17.33
 1,704,800 17.46 17.57 17.31 318,200 570,600 -8.4
18/01/2024
17.44
 982,200 17.49 17.54 17.39 62,400 74,000 -0.4
17/01/2024
17.44
 1,062,400 17.36 17.44 17.31 150,800 88,900 2.1
16/01/2024
17.31
 960,000 17.18 17.31 17.10 17,000 13,400 0.1
15/01/2024
17.15
 644,600 17.15 17.36 17.15 12,900 24,300 -0.4
12/01/2024
17.18
 3,698,100 17.44 17.54 17.10 18,000 1,068,300 -34.6
11/01/2024
17.59
 1,763,900 17.73 17.83 17.52 10,200 345,300 -11.3
10/01/2024
17.59
 2,351,600 17.91 17.96 17.54 93,200 864,900 -26.1
09/01/2024
17.78
 4,027,500 17.62 17.99 17.39 59,000 138,500 -2.7
08/01/2024
17.62
 2,176,500 17.75 17.86 17.62 32,900 8,200 0.8
05/01/2024
17.75
 1,618,100 17.78 17.86 17.49 6,700 400 0.2
04/01/2024
17.78
 3,034,600 17.83 18.17 17.78 5,100 71,300 -2.3
03/01/2024
17.80
 1,530,200 17.80 17.86 17.67 0 30,700 -1.0
02/01/2024
17.83
 3,943,700 17.41 17.94 17.41 120,500 0 4.0
29/12/2023
17.46
 1,051,900 17.39 17.54 17.39 153,000 5,900 4.9
28/12/2023
17.39
 963,700 17.52 17.54 17.39 38,800 39,900 -0.0
27/12/2023
17.52
 1,512,100 17.36 17.52 17.36 246,800 23,700 7.4
26/12/2023
17.36
 876,400 17.25 17.46 17.23 5,800 27,000 -0.7
25/12/2023
17.25
 789,500 17.07 17.28 17.04 51,100 20,700 1.0
22/12/2023
17.07
 1,527,300 17.18 17.28 17.04 170,900 200,200 -1.0
21/12/2023
17.18
 689,000 17.15 17.23 17.12 6,700 28,000 -0.7
20/12/2023
17.15
 948,500 17.20 17.33 17.15 81,400 7,000 2.4
19/12/2023
17.20
 709,800 17.20 17.33 17.10 68,300 41,400 0.9
18/12/2023
17.20
 803,000 17.18 17.33 17.04 76,300 20,300 1.8
15/12/2023
17.18
 1,538,100 17.41 17.54 17.18 23,000 419,400 -13.0
14/12/2023
17.41
 901,800 17.62 17.78 17.36 36,200 200 1.2
13/12/2023
17.62
 1,919,100 17.88 18.09 17.62 17,000 65,500 -1.6
12/12/2023
17.88
 2,037,400 17.70 17.91 17.70 9,000 96,000 -3.0
11/12/2023
17.70
 811,600 17.67 17.70 17.52 4,900 54,400 -1.7
08/12/2023
17.67
 1,304,700 17.62 17.80 17.57 19,500 26,000 -0.2
07/12/2023
17.62
 2,420,600 17.83 17.96 17.44 29,700 25,500 0.1
06/12/2023
17.83
 1,845,500 17.62 17.83 17.62 4,700 22,200 -0.6
05/12/2023
17.62
 2,162,000 17.83 18.04 17.54 400 590,800 -19.9
04/12/2023
17.83
 3,149,500 17.41 17.91 17.41 15,600 4,500 0.4

Chính sách bảo mật | Điều khoản sử dụng |