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

23.45
0.15
(0.64%)
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
(2025-12-29) 		0.30 1.32% 126,672,300 1,960,700 44.1
22.25
25.85
23.30
2 tháng
(2025-11-28) 		-0.10 -0.43% 172,848,100 1,516,000 33.4
21.95
25.85
23.30
3 tháng
(2025-10-29) 		-0.95 -3.97% 272,946,000 -9,324,100 -229.4
21.95
25.85
23.30
6 tháng
(2025-07-31) 		-0.60 -2.53% 567,024,100 -29,217,300 -715.4
21.95
28.80
23.30
12 tháng
(2025-02-03) 		3.66 18.91% 1,003,380,600 -30,176,580 -679.7
15.41
28.80
23.30
24 tháng
(2024-02-07) 		5.22 29.37% 1,704,614,700 -30,495,225 -672.9
15.41
28.80
23.30
36 tháng
(2023-02-13) 		4.27 22.82% 2,334,955,400 -70,138,553 -2,032.8
14.89
28.80
23.30
60 tháng
(2021-02-22) 		16.34 245.46% 4,371,157,900 -43,549,814 -421.2
6.47
30.44
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2023
21.13
 6,841,700 20.77 21.50 20.64 120,800 453,800 -13.4
13/10/2023
20.77
 4,010,900 20.43 20.77 20.22 176,800 7,900 6.6
12/10/2023
20.43
 2,948,200 20.61 20.79 20.30 34,200 450,500 -16.3
11/10/2023
20.61
 3,649,300 20.30 20.61 20.14 241,100 5,800 9.1
10/10/2023
20.30
 4,360,800 20.72 20.95 20.16 24,600 88,500 -2.5
09/10/2023
20.72
 4,739,100 19.95 21.00 19.95 5,700 35,900 -1.2
06/10/2023
19.95
 4,005,000 20.24 20.45 19.61 77,800 717,500 -24.4
05/10/2023
20.24
 2,705,300 20.61 20.95 20.24 11,600 440,900 -16.8
04/10/2023
20.61
 6,665,800 19.93 21.13 19.56 81,100 1,184,600 -42.7
03/10/2023
19.93
 4,374,100 19.82 20.19 19.35 1,584,300 203,100 51.6
02/10/2023
19.82
 2,758,700 19.35 20.01 19.61 762,800 577,800 7.0
29/09/2023
19.35
 2,484,100 19.40 19.72 19.27 75,700 1,348,700 -47.0
28/09/2023
19.40
 2,699,100 19.30 19.56 19.25 387,500 570,200 -6.7
27/09/2023
19.30
 2,599,400 18.88 19.30 18.67 94,100 62,800 1.1
26/09/2023
18.88
 3,064,300 18.85 19.27 18.62 256,100 76,100 6.5
25/09/2023
18.85
 3,337,400 19.64 19.98 18.67 40,000 7,700 1.2
22/09/2023
19.64
 5,138,500 20.32 20.32 19.40 12,900 84,100 -2.7
21/09/2023
20.32
 3,408,200 20.72 20.85 20.32 25,800 271,900 -9.7
20/09/2023
20.72
 2,833,400 20.51 21.03 20.58 16,500 339,200 -12.7
19/09/2023
20.51
 3,304,200 20.16 20.72 19.93 116,300 74,500 1.6
18/09/2023
20.16
 3,221,300 20.53 20.64 20.03 0 0 0
15/09/2023
20.53
 2,735,400 20.58 20.98 20.45 142,800 55,700 3.4
14/09/2023
20.58
 4,678,200 20.58 20.98 20.43 190,400 26,000 6.5
13/09/2023
20.58
 6,266,400 21.08 21.50 20.35 134,400 741,100 -24.1
12/09/2023
21.08
 5,948,100 21.21 21.21 20.74 785,400 1,031,900 -9.9
11/09/2023
21.21
 7,149,200 21.21 21.92 21.21 305,100 638,900 -13.7
08/09/2023
21.21
 5,629,300 19.85 21.21 20.72 42,500 64,800 -0.9
07/09/2023
19.85
 5,368,600 19.85 20.22 19.72 540,100 1,309,500 -29.1
06/09/2023
19.85
 4,786,700 19.59 20.11 19.77 12,100 37,600 -1.0
05/09/2023
19.59
 2,537,100 19.38 19.75 19.46 14,400 81,100 -2.5

Chính sách bảo mật | Điều khoản sử dụng |