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

24.20
-0.20
(-0.82%)
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
(2026-05-13) 		-2.90 -10.62% 68,599,000 -4,437,477 0
24
28.15
24.20
2 tháng
(2026-04-13) 		-4.90 -16.72% 143,326,600 -12,055,846 0
24
29.30
24.20
3 tháng
(2026-03-16) 		-6.50 -21.04% 303,290,300 -11,392,550 32.8
24
31.10
24.20
6 tháng
(2025-12-15) 		2.45 11.16% 803,721,400 3,837,050 433.5
21.95
34
24.20
12 tháng
(2025-06-17) 		3.18 14.97% 1,396,664,200 -23,566,830 -105.5
20.75
34
24.20
24 tháng
(2024-06-24) 		5.70 30.51% 2,064,742,300 -26,584,142 -209.2
15.41
34
24.20
36 tháng
(2023-06-28) 		7.13 41.30% 2,808,929,100 -52,180,675 -1,095.5
14.89
34
24.20
60 tháng
(2021-07-08) 		16.19 197.37% 4,822,950,000 -47,516,064 -133.1
7.83
34
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |