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)
11/04/2024
16.92
 1,797,200 16.92 17.04 16.84 40,700 332,500 -10.0
10/04/2024
17.04
 1,880,500 17.38 17.38 17.04 79,200 572,500 -17.2
09/04/2024
17.26
 1,689,000 17.09 17.26 16.99 54,800 457,200 -14.0
08/04/2024
17.04
 3,060,400 17.38 17.43 17.04 69,700 837,200 -26.9
05/04/2024
17.38
 2,739,900 17.63 17.73 17.38 24,900 32,500 -0.3
04/04/2024
17.75
 2,581,600 18.07 18.12 17.73 61,900 33,700 1.0
03/04/2024
17.92
 10,329,000 17.63 18.36 17.63 2,212,000 180,900 75.0
02/04/2024
17.58
 2,844,900 17.46 17.58 17.19 4,400 109,900 -3.7
01/04/2024
17.46
 3,236,400 17.63 17.73 17.33 154,400 67,700 3.1
29/03/2024
17.58
 2,088,600 17.85 17.90 17.58 12,400 19,100 -0.2
28/03/2024
17.80
 3,377,900 17.68 17.95 17.51 132,400 104,900 1.0
27/03/2024
17.60
 1,712,400 17.70 17.75 17.55 7,600 134,300 -4.5
26/03/2024
17.68
 1,935,000 17.33 17.68 16.99 7,300 55,500 -1.7
25/03/2024
17.28
 2,794,700 17.53 17.70 17.19 14,400 138,800 -4.4
22/03/2024
17.43
 2,542,900 17.48 17.55 17.26 94,900 271,300 -6.3
21/03/2024
17.43
 2,197,600 17.43 17.46 17.26 11,200 187,100 -6.2
20/03/2024
17.26
 1,419,500 17.11 17.26 17.06 23,500 46,900 -0.8
19/03/2024
17.09
 1,735,300 17.09 17.28 16.97 19,600 64,900 -1.6
18/03/2024
17.06
 7,123,800 17.97 18.02 16.70 208,200 1,132,900 -32.6
15/03/2024
17.87
 3,197,200 17.87 18.14 17.58 3,500 246,000 -8.8
14/03/2024
17.87
 4,980,400 18.17 18.17 17.78 27,700 437,800 -15.0
13/03/2024
18.07
 8,410,600 17.53 18.39 17.43 1,109,000 260,500 31.3
12/03/2024
17.43
 2,793,900 17.65 17.65 17.41 4,900 419,000 -14.8
11/03/2024
17.65
 4,378,900 17.48 17.82 17.33 41,500 60,600 -0.7
08/03/2024
17.43
 5,498,200 17.43 17.78 17.31 187,200 91,738 3.4
07/03/2024
17.38
 4,298,700 17.19 17.65 17.04 171,300 65,400 3.8
06/03/2024
17.09
 1,762,100 17.33 17.36 17.06 14,500 44,800 -1.1
05/03/2024
17.33
 2,971,000 17.28 17.58 17.24 75,600 33,100 1.5
04/03/2024
17.28
 3,266,900 17.43 17.43 17.16 132,600 328,000 -6.9
01/03/2024
17.24
 2,764,300 17.06 17.33 16.97 9,800 45,514 -1.3
29/02/2024
17.06
 1,755,600 17.33 17.33 16.99 2,300 75,000 -2.5
28/02/2024
17.14
 5,364,100 17.14 17.51 16.97 450,100 34,520 14.6
27/02/2024
16.97
 1,812,600 16.87 16.99 16.79 51,900 76,747 -0.9
26/02/2024
16.82
 1,815,700 16.60 16.94 16.38 112,000 26,800 2.9
23/02/2024
16.50
 4,009,700 16.99 17.11 16.45 20,000 169,000 -5.1
22/02/2024
16.99
 1,892,400 17.19 17.24 16.94 41,200 189,710 -5.2
21/02/2024
17.19
 3,142,600 17.06 17.36 17.01 60,000 80,754 -0.7
20/02/2024
17.06
 1,794,300 17.21 17.21 16.99 34,900 175,752 -4.9
19/02/2024
17.16
 5,087,300 16.77 17.43 16.70 351,462 257,200 3.4
16/02/2024
16.74
 2,530,300 16.70 16.87 16.62 90,900 48,787 1.4
15/02/2024
16.70
 2,084,500 16.74 16.84 16.65 9,600 22,600 -0.4
07/02/2024
16.65
 2,706,100 16.45 16.82 16.45 317,300 14,500 10.3
06/02/2024
16.35
 1,629,300 16.35 16.57 16.33 203,500 5,700 6.6
05/02/2024
16.35
 1,228,100 16.20 16.38 16.16 219,500 19,800 6.6
02/02/2024
16.20
 1,295,400 16.25 16.45 16.20 3,000 49,200 -1.5
01/02/2024
16.25
 1,018,200 16.06 16.30 15.96 43,800 145,400 -3.3
31/01/2024
16.08
 1,778,300 16.45 16.45 16.08 11,600 102,400 -3.0
30/01/2024
16.45
 878,800 16.50 16.55 16.35 3,300 23,200 -0.7
29/01/2024
16.47
 2,585,500 16.28 16.70 16.28 45,000 80,400 -1.2
26/01/2024
16.06
 1,200,400 15.88 16.18 15.88 14,400 339,000 -10.6
25/01/2024
15.88
 1,607,900 16.06 16.06 15.84 9,600 689,600 -22.1
24/01/2024
16.03
 1,110,000 16.08 16.20 16.01 3,800 690,200 -22.5
23/01/2024
16.06
 1,940,500 16.16 16.18 15.96 205,900 397,900 -6.3
22/01/2024
16.13
 1,200,500 16.28 16.30 16.11 122,500 485,900 -12.0
19/01/2024
16.23
 1,704,800 16.35 16.45 16.20 318,200 570,600 -8.4
18/01/2024
16.33
 982,200 16.38 16.43 16.28 62,400 74,000 -0.4
17/01/2024
16.33
 1,062,400 16.25 16.33 16.20 150,800 88,900 2.1
16/01/2024
16.20
 960,000 16.08 16.20 16.01 17,000 13,400 0.1
15/01/2024
16.06
 644,600 16.06 16.25 16.06 12,900 24,300 -0.4
12/01/2024
16.08
 3,698,100 16.33 16.43 16.01 18,000 1,068,300 -34.6
11/01/2024
16.47
 1,763,900 16.60 16.70 16.40 10,200 345,300 -11.3
10/01/2024
16.47
 2,351,600 16.77 16.82 16.43 93,200 864,900 -26.1
09/01/2024
16.65
 4,027,500 16.50 16.84 16.28 59,000 138,500 -2.7
08/01/2024
16.50
 2,176,500 16.62 16.72 16.50 32,900 8,200 0.8
05/01/2024
16.62
 1,618,100 16.65 16.72 16.38 6,700 400 0.2
04/01/2024
16.65
 3,034,600 16.70 17.01 16.65 5,100 71,300 -2.3
03/01/2024
16.67
 1,530,200 16.67 16.72 16.55 0 30,700 -1.0
02/01/2024
16.70
 3,943,700 16.30 16.79 16.30 120,500 0 4.0
29/12/2023
16.35
 1,051,900 16.28 16.43 16.28 153,000 5,900 4.9
28/12/2023
16.28
 963,700 16.40 16.43 16.28 38,800 39,900 -0.0
27/12/2023
16.40
 1,512,100 16.25 16.40 16.25 246,800 23,700 7.4
26/12/2023
16.25
 876,400 16.16 16.35 16.13 5,800 27,000 -0.7
25/12/2023
16.16
 789,500 15.98 16.18 15.96 51,100 20,700 1.0
22/12/2023
15.98
 1,527,300 16.08 16.18 15.96 170,900 200,200 -1.0
21/12/2023
16.08
 689,000 16.06 16.13 16.03 6,700 28,000 -0.7
20/12/2023
16.06
 948,500 16.11 16.23 16.06 81,400 7,000 2.4
19/12/2023
16.11
 709,800 16.11 16.23 16.01 68,300 41,400 0.9
18/12/2023
16.11
 803,000 16.08 16.23 15.96 76,300 20,300 1.8
15/12/2023
16.08
 1,538,100 16.30 16.43 16.08 23,000 419,400 -13.0
14/12/2023
16.30
 901,800 16.50 16.65 16.25 36,200 200 1.2
13/12/2023
16.50
 1,919,100 16.74 16.94 16.50 17,000 65,500 -1.6
12/12/2023
16.74
 2,037,400 16.57 16.77 16.57 9,000 96,000 -3.0
11/12/2023
16.57
 811,600 16.55 16.57 16.40 4,900 54,400 -1.7
08/12/2023
16.55
 1,304,700 16.50 16.67 16.45 19,500 26,000 -0.2
07/12/2023
16.50
 2,420,600 16.70 16.82 16.33 29,700 25,500 0.1
06/12/2023
16.70
 1,845,500 16.50 16.70 16.50 4,700 22,200 -0.6
05/12/2023
16.50
 2,162,000 16.70 16.89 16.43 400 590,800 -19.9
04/12/2023
16.70
 3,149,500 16.30 16.77 16.30 15,600 4,500 0.4
01/12/2023
16.30
 1,680,700 16.18 16.38 16.08 133,800 27,100 3.5
30/11/2023
16.18
 1,388,100 16.01 16.18 15.91 361,900 37,200 10.7
29/11/2023
16.01
 1,001,400 15.86 16.11 15.88 500 4,500 -0.1
28/11/2023
15.86
 1,323,400 16.03 16.03 15.66 5,000 3,500 0.0
27/11/2023
16.03
 945,800 16.11 16.20 15.86 18,900 1,100 0.6
24/11/2023
16.11
 2,425,800 15.96 16.11 15.52 35,400 2,400 1.1
23/11/2023
15.96
 2,713,600 16.47 16.70 15.96 900 9,200 -0.3
22/11/2023
16.47
 1,687,900 16.40 16.65 16.30 6,600 47,400 -1.4
21/11/2023
16.40
 1,157,800 16.16 16.40 16.18 7,300 0 0.2
20/11/2023
16.16
 1,906,900 16.20 16.23 15.91 2,000 42,700 -1.3
17/11/2023
16.20
 2,894,300 16.65 16.74 16.11 44,300 46,100 -0.0
16/11/2023
16.65
 3,768,700 16.11 16.70 15.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |