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

30.75
2
(6.96%)
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
(2026-02-23) 		5.50 21.65% 287,591,000 4,235,900 118.7
25.40
34
28.75
2 tháng
(2026-01-16) 		6.80 28.22% 421,852,900 11,176,500 290.6
23
34
28.75
3 tháng
(2025-12-17) 		8.65 38.88% 507,006,500 13,518,800 344.7
22.10
34
28.75
6 tháng
(2025-09-18) 		4.35 16.38% 758,665,300 -10,201,200 -239.8
21.95
34
28.75
12 tháng
(2025-03-24) 		11.42 58.62% 1,249,825,800 -20,037,951 -428.8
15.41
34
28.75
24 tháng
(2024-03-27) 		12.10 64.35% 1,972,297,800 -17,816,465 -329.8
15.41
34
28.75
36 tháng
(2023-04-03) 		14.29 86% 2,649,978,600 -56,648,893 -1,651.2
14.89
34
28.75
60 tháng
(2021-04-12) 		23.07 294.73% 4,645,653,900 -37,973,814 -238.6
6.98
34
28.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
17.41
 1,680,700 17.28 17.49 17.18 133,800 27,100 3.5
30/11/2023
17.28
 1,388,100 17.10 17.28 16.99 361,900 37,200 10.7
29/11/2023
17.10
 1,001,400 16.94 17.20 16.97 500 4,500 -0.1
28/11/2023
16.94
 1,323,400 17.12 17.12 16.73 5,000 3,500 0.0
27/11/2023
17.12
 945,800 17.20 17.31 16.94 18,900 1,100 0.6
24/11/2023
17.20
 2,425,800 17.04 17.20 16.57 35,400 2,400 1.1
23/11/2023
17.04
 2,713,600 17.59 17.83 17.04 900 9,200 -0.3
22/11/2023
17.59
 1,687,900 17.52 17.78 17.41 6,600 47,400 -1.4
21/11/2023
17.52
 1,157,800 17.25 17.52 17.28 7,300 0 0.2
20/11/2023
17.25
 1,906,900 17.31 17.33 16.99 2,000 42,700 -1.3
17/11/2023
17.31
 2,894,300 17.78 17.88 17.20 44,300 46,100 -0.0
16/11/2023
17.78
 3,768,700 17.20 17.83 17.04 0 0 0
15/11/2023
17.20
 2,380,300 17.07 17.41 17.07 19,200 118,400 -3.3
14/11/2023
17.07
 1,420,200 16.83 17.15 16.89 12,300 37,000 -0.8
13/11/2023
16.83
 2,207,600 16.94 17.18 16.73 9,900 52,400 -1.4
10/11/2023
16.94
 2,776,400 17.23 17.28 16.89 42,100 533,500 -16.0
09/11/2023
17.23
 2,762,000 17.23 17.62 17.18 48,200 26,900 0.7
08/11/2023
17.23
 2,655,500 16.44 17.36 16.36 54,400 26,700 0.9
07/11/2023
16.44
 3,861,700 16.68 17.10 16.26 31,900 161,000 -4.1
06/11/2023
16.68
 1,451,300 16.57 16.78 16.44 105,100 165,800 -1.9
03/11/2023
16.57
 4,041,100 16.18 16.94 16.41 100,200 754,300 -20.8
02/11/2023
16.18
 2,455,600 15.13 16.18 15.47 105,300 31,500 2.3
01/11/2023
15.13
 2,234,900 14.89 15.44 14.92 307,200 888,500 -16.7
31/10/2023
14.89
 3,828,900 16.00 16.10 14.89 262,200 1,042,500 -22.7
30/10/2023
16.00
 1,326,100 16.73 16.78 16.00 64,200 37,500 0.8
27/10/2023
16.73
 2,892,200 16.57 17.20 16.02 214,800 1,035,700 -25.8
26/10/2023
16.57
 5,465,800 17.67 17.67 16.44 319,000 468,000 -4.6
25/10/2023
17.67
 4,398,700 18.25 18.25 17.67 92,600 1,468,700 -47.1
24/10/2023
18.25
 3,267,700 18.49 18.72 17.86 4,300 468,700 -16.1
23/10/2023
18.49
 1,865,000 19.04 19.04 18.36 57,000 125,700 -2.5
20/10/2023
19.04
 2,609,200 18.72 19.04 18.25 37,100 167,400 -4.6
19/10/2023
18.72
 2,539,500 18.88 19.17 18.62 121,200 3,300 4.2
18/10/2023
18.88
 7,040,300 20.03 20.19 18.77 113,200 17,200 3.5
17/10/2023
20.03
 3,904,200 21.13 21.24 20.03 70,800 421,400 -14.0

Chính sách bảo mật | Điều khoản sử dụng |