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)
12/07/2023
17.92
 4,663,200 17.70 18.09 17.63 19,800 356,500 -12.3
11/07/2023
17.70
 2,814,800 17.66 18.00 17.66 241,000 14,600 8.3
10/07/2023
17.66
 5,528,300 17.22 17.85 17.32 84,700 128,500 -1.6
07/07/2023
17.22
 2,256,000 17.00 17.32 16.93 167,200 19,900 5.2
06/07/2023
17.00
 3,046,300 17.29 17.36 16.90 228,400 75,900 5.4
05/07/2023
17.29
 2,655,300 17.22 17.49 17.22 203,600 101,100 3.7
04/07/2023
17.22
 2,390,700 17.29 17.34 17.07 150,500 51,700 3.5
03/07/2023
17.29
 3,607,700 16.90 17.66 17.24 166,300 233,800 -2.5
30/06/2023
16.90
 1,841,000 16.95 17.03 16.81 6,000 13,800 -0.3
29/06/2023
16.95
 3,530,700 17.27 17.36 16.90 63,100 75,000 -0.4
28/06/2023
17.27
 3,618,500 17.03 17.46 16.98 58,000 47,600 0.4
27/06/2023
17.03
 2,813,500 17.03 17.17 16.90 285,200 28,200 9.0
26/06/2023
17.03
 5,689,400 16.66 17.15 16.66 309,800 205,400 3.7
23/06/2023
16.66
 2,978,400 16.66 16.71 16.42 15,200 57,600 -1.4
22/06/2023
16.66
 5,591,500 16.10 16.66 16.10 136,600 26,100 3.8
21/06/2023
16.10
 1,950,500 15.98 16.23 15.96 114,000 11,100 3.4
20/06/2023
15.98
 901,300 15.86 15.98 15.86 28,600 32,600 -0.1
19/06/2023
15.86
 1,627,800 15.81 16.03 15.81 154,100 303,500 -4.9
16/06/2023
15.81
 3,072,300 15.81 16.10 15.79 114,400 804,300 -22.7
15/06/2023
15.81
 2,917,600 16.01 16.10 15.79 119,300 1,147,100 -33.7
14/06/2023
16.01
 2,045,100 16.15 16.30 16.01 105,700 42,400 2.1
13/06/2023
16.15
 2,403,400 16.20 16.37 16.06 229,100 167,700 2.0
12/06/2023
16.20
 2,402,300 16.15 16.39 16.03 107,600 81,800 0.8
09/06/2023
16.15
 2,694,200 15.96 16.18 15.86 129,600 36,100 3.1
08/06/2023
15.96
 3,550,700 16.10 16.42 15.96 100,800 110,400 -0.3
07/06/2023
16.10
 3,420,000 15.91 16.25 15.96 104,100 275,400 -5.7
06/06/2023
15.91
 2,527,000 16.06 16.25 15.86 15,400 9,300 0.2
05/06/2023
16.06
 3,293,800 15.64 16.20 15.79 108,200 14,800 3.1
02/06/2023
15.64
 4,359,500 15.33 15.69 15.33 100,500 825,800 -23.1
01/06/2023
15.33
 1,933,600 15.47 15.52 15.28 10,500 306,900 -9.4
31/05/2023
15.47
 1,837,700 15.52 15.62 15.42 42,100 2,800 1.3
30/05/2023
15.52
 2,617,600 15.21 15.57 15.21 31,000 36,300 -0.2
29/05/2023
15.21
 2,424,500 15.28 15.42 15.21 2,400 811,300 -25.5
26/05/2023
15.28
 1,122,500 15.13 15.45 15.18 1,300 5,100 -0.1
25/05/2023
15.13
 1,787,500 15.18 15.25 15.06 3,200 389,200 -12.1
24/05/2023
15.18
 2,034,700 15.42 15.57 15.18 116,300 920,400 -25.3
23/05/2023
15.42
 2,525,500 15.25 15.69 15.33 150,200 873,700 -23.1
22/05/2023
15.25
 4,024,300 15.64 15.64 15.09 115,700 1,373,900 -39.5
19/05/2023
15.64
 2,313,100 15.93 15.93 15.59 19,300 589,100 -18.4
18/05/2023
15.93
 745,700 16.01 16.06 15.86 5,000 3,000 0.1
17/05/2023
16.01
 1,748,500 15.86 16.08 15.81 218,400 759,300 -17.7
16/05/2023
15.86
 2,603,800 16.06 16.10 15.79 101,700 701,900 -19.7
15/05/2023
16.06
 1,240,400 16.15 16.30 16.01 102,500 230,300 -4.3
12/05/2023
16.15
 1,509,200 16.20 16.32 16.06 211,500 877,300 -22.1
11/05/2023
16.20
 2,278,900 15.98 16.42 16.01 119,900 572,000 -15.2
10/05/2023
15.98
 1,394,200 16.01 16.15 15.96 27,500 513,100 -16.0
09/05/2023
16.01
 667,900 15.98 16.15 15.98 26,300 188,200 -5.3
08/05/2023
15.98
 1,428,100 15.86 16.23 15.81 32,900 534,100 -16.5
05/05/2023
15.86
 733,900 15.96 16.01 15.81 300 199,200 -6.5
04/05/2023
15.96
 1,404,000 16.32 16.32 15.91 4,400 572,200 -18.7
28/04/2023
16.32
 1,034,300 16.32 16.44 16.30 12,900 57,800 -1.5
27/04/2023
16.32
 1,375,300 15.76 16.54 15.81 22,700 157,800 -4.5
26/04/2023
15.76
 1,779,300 16.06 16.06 15.59 910,168 1,174,368 -8.6
25/04/2023
16.06
 1,292,500 16.08 16.25 16.01 14,610 194,300 -5.9
24/04/2023
16.08
 1,268,000 16.35 16.44 16.08 10,400 153,850 -4.8
21/04/2023
16.35
 1,815,600 16.59 16.64 16.30 15,800 517,400 -16.9
20/04/2023
16.59
 741,200 16.64 16.73 16.54 15,100 63,100 -1.6
19/04/2023
16.64
 1,159,500 16.64 16.73 16.49 11,100 18,000 -0.2
18/04/2023
16.64
 935,500 16.59 16.69 16.49 13,000 68,900 -1.9
17/04/2023
16.59
 1,157,500 16.64 16.73 16.49 15,700 345,300 -11.3
14/04/2023
16.64
 2,142,200 17.05 17.36 16.64 10,100 14,700 -0.2
13/04/2023
17.05
 2,416,500 16.86 17.15 16.88 33,105 359,400 -11.5
12/04/2023
16.86
 1,852,100 16.83 17.20 16.81 35,200 355,600 -11.1
11/04/2023
16.83
 1,761,500 16.81 16.98 16.59 25,700 405,700 -13.2
10/04/2023
16.81
 3,713,500 17.46 17.56 16.49 40,000 246,700 -7.2
07/04/2023
17.46
 2,728,500 17.95 17.95 17.22 63,000 27,900 1.3
06/04/2023
17.95
 6,151,100 17.03 18.21 17.03 33,100 254,210 -8.2
05/04/2023
17.03
 1,957,000 16.86 17.12 16.76 37,002 68,200 -1.1
04/04/2023
16.86
 2,700,500 16.61 17.12 16.54 53,075 362,700 -10.8
03/04/2023
16.61
 2,313,100 16.15 16.64 16.25 31,800 35,800 -0.1
31/03/2023
16.15
 1,228,700 16.35 16.39 16.08 52,500 228,700 -5.9
30/03/2023
16.35
 860,600 16.32 16.49 16.30 109,500 29,000 2.7
29/03/2023
16.32
 791,000 16.30 16.39 16.23 159,700 20,500 4.7
28/03/2023
16.30
 1,239,600 16.39 16.49 16.25 75,800 318,100 -8.1
27/03/2023
16.39
 1,023,800 16.35 16.47 16.32 121,205 200,200 -2.7
24/03/2023
16.35
 810,600 16.47 16.54 16.35 65,500 900 2.2
23/03/2023
16.47
 1,170,600 16.32 16.47 16.20 381,700 166,100 7.3
22/03/2023
16.32
 1,602,300 16.30 16.49 16.32 34,800 63,200 -1.0
21/03/2023
16.30
 1,019,400 16.25 16.39 16.10 354,800 77,400 8.2
20/03/2023
16.25
 853,300 16.44 16.44 16.03 16,205 37,569 -0.7
17/03/2023
16.44
 1,982,300 16.10 16.44 16.08 1,360,100 300,100 35.9
16/03/2023
16.10
 447,800 16.39 16.39 16.10 51,200 105,500 -1.8
15/03/2023
16.39
 1,033,200 16.10 16.44 16.15 3,300 4,673 -0.0
14/03/2023
16.10
 1,458,700 16.56 16.66 16.01 62,716 314,900 -8.4
13/03/2023
16.56
 913,900 16.73 16.81 16.52 5,700 143,200 -4.7
10/03/2023
16.73
 1,401,300 16.56 17.00 16.49 69,128 225,400 -5.4
09/03/2023
16.56
 1,185,000 16.49 16.59 16.42 37,200 360,900 -11.1
08/03/2023
16.49
 837,900 16.49 16.49 16.25 30,206 52,100 -0.7
07/03/2023
16.49
 1,172,700 16.64 16.78 16.35 169,529 185,100 -0.5
06/03/2023
16.64
 1,115,600 16.83 16.98 16.56 232,100 215,900 0.6
03/03/2023
16.83
 1,118,600 16.90 17.05 16.59 278,900 1,800 9.6
02/03/2023
16.90
 942,000 16.90 17.10 16.88 106,300 220,000 -4.0
01/03/2023
16.90
 1,069,200 16.98 16.98 16.56 69,700 375,500 -10.7
28/02/2023
16.98
 1,857,100 16.90 17.20 16.37 612,200 283,500 11.5
27/02/2023
16.90
 925,000 17.36 17.36 16.90 8,600 56,100 -1.7
24/02/2023
17.36
 1,908,000 16.98 17.51 17.00 231,500 2,000 8.2
23/02/2023
16.98
 2,520,600 17.51 17.70 16.73 10,431 636,521 -21.9
22/02/2023
17.51
 2,824,800 18.19 18.19 17.51 108,610 544,660 -15.7
21/02/2023
18.19
 2,920,800 18.63 18.82 18.19 190,800 1,126,700 -35.1
20/02/2023
18.63
 2,744,200 18.46 18.63 18.19 14,900 161,800 -5.6

Chính sách bảo mật | Điều khoản sử dụng |