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

19.20
-0.05
(-0.26%)
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
(2026-09-07) 		-0.70 -3.14% 73,208,600 -2,397,028 -22.8
19.25
23.10
19.25
2 tháng
(2026-08-06) 		0.10 0.47% 127,195,600 -586,128 19.0
19.25
23.30
19.25
3 tháng
(2026-07-07) 		0.39 1.85% 203,986,000 -2,634,828 -29.0
19.25
23.30
19.25
6 tháng
(2026-04-08) 		-5.46 -20.17% 409,483,400 -20,198,128 -478.2
19.25
27.43
19.25
12 tháng
(2025-10-10) 		-1.29 -5.65% 1,248,747,400 -18,586,828 -403.7
19.25
31.83
19.25
24 tháng
(2024-10-15) 		3.65 20.31% 2,087,405,200 -24,636,503 -795.1
14.43
31.83
19.25
36 tháng
(2023-10-23) 		4.29 24.79% 2,765,854,200 -37,635,088 -1,211.6
13.95
31.83
19.25
60 tháng
(2021-11-01) 		3.16 17.15% 4,610,341,200 -30,377,167 -192.3
13.95
31.83
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
18.81
 4,220,300 18.70 18.88 18.29 487,100 180,600 15.4
31/12/2021
18.51
 2,563,000 18.88 18.88 18.33 18,200 99,500 -4.1
30/12/2021
18.66
 5,228,400 18.40 18.85 17.81 151,800 5,200 7.2
29/12/2021
18.14
 9,863,700 19.73 19.96 18.14 20,100 77,700 -2.9
28/12/2021
19.36
 4,339,900 19.40 19.85 19.29 36,800 29,200 0.4
27/12/2021
19.47
 6,832,300 20.33 20.55 19.07 1,900 427,400 -22.6
24/12/2021
20.29
 4,394,800 20.55 20.92 20.03 5,200 64,600 -3.3
23/12/2021
20.55
 7,339,000 19.99 20.99 19.77 16,600 79,700 -3.4
22/12/2021
19.99
 5,134,200 20.36 20.47 19.88 2,700 85,600 -4.5
21/12/2021
19.96
 12,385,600 18.85 19.96 18.70 302,700 13,700 15.4
20/12/2021
18.66
 3,200,700 18.59 18.96 18.33 11,400 44,000 -1.6
17/12/2021
18.48
 6,057,700 18.35 18.85 18.11 20,000 635,300 -30.7
16/12/2021
18.44
 4,110,600 19.03 19.03 18.31 14,800 227,900 -10.7
15/12/2021
18.88
 4,622,800 19.03 19.18 18.70 16,400 48,500 -1.6
14/12/2021
18.70
 5,880,100 18.44 19.29 18.20 10,100 164,700 -7.8
13/12/2021
18.51
 2,640,500 19.03 19.03 18.36 25,700 84,500 -3.0
10/12/2021
18.70
 5,532,400 18.14 19.07 18.11 589,900 154,000 22.0
09/12/2021
18.14
 2,252,900 17.66 18.14 17.55 51,700 19,700 1.6
08/12/2021
17.70
 2,391,200 17.70 17.96 17.49 486,100 55,500 20.6
07/12/2021
17.51
 3,217,500 17.07 17.51 16.70 354,200 69,700 13.2
06/12/2021
16.75
 6,583,900 17.51 17.70 16.48 86,800 80,700 0.3
03/12/2021
17.70
 6,858,700 18.55 18.70 17.59 8,000 518,500 -24.8
02/12/2021
18.42
 6,238,500 19.36 19.73 18.42 73,700 275,200 -10.4
01/12/2021
19.33
 5,896,500 18.66 19.55 18.66 136,100 65,400 3.7
30/11/2021
18.66
 6,417,800 18.14 18.99 18.14 1,244,100 365,700 44.1
29/11/2021
18.11
 2,831,800 18.33 18.48 17.99 2,800 81,000 -3.5
26/11/2021
18.62
 5,857,100 18.44 18.88 18.14 110,000 395,900 -14.1
25/11/2021
18.14
 3,613,900 18.03 18.44 17.88 127,200 90,700 1.8
24/11/2021
17.96
 3,671,700 18.25 18.36 17.79 56,000 280,800 -10.9
23/11/2021
18.25
 4,240,900 17.22 18.25 17.09 262,400 12,100 12.0
22/11/2021
17.22
 3,914,400 17.25 17.59 16.92 219,400 53,910 7.7
19/11/2021
17.03
 9,735,100 17.77 18.48 16.74 381,200 1,256,000 -42.0
18/11/2021
17.99
 16,042,200 18.88 19.07 17.73 11,100 38,400 -1.3
17/11/2021
19.07
 4,191,300 19.51 19.55 19.07 81,400 241,400 -8.3
16/11/2021
19.44
 4,700,500 19.62 19.96 19.18 130,800 853,200 -38.2
15/11/2021
19.47
 6,838,100 19.55 19.99 18.92 11,200 324,500 -16.6
12/11/2021
19.47
 3,721,600 19.59 19.77 19.25 303,300 501,100 -10.4
11/11/2021
19.55
 5,410,400 19.99 20.22 19.47 30,700 136,700 -5.6
10/11/2021
19.99
 5,575,900 19.44 20.07 19.36 129,400 417,700 -15.4
09/11/2021
19.36
 4,133,300 19.29 19.40 18.92 158,900 435,900 -14.4
08/11/2021
19.25
 6,109,400 19.07 19.73 18.85 183,700 115,700 3.5
05/11/2021
18.62
 8,500,600 17.66 18.62 17.36 827,800 911,200 -4.3
04/11/2021
17.42
 3,952,200 17.20 17.77 17.11 424,100 2,300 19.4
03/11/2021
17.03
 10,027,400 18.22 18.27 17.03 11,800 350,900 -16.3
02/11/2021
18.22
 9,239,100 18.31 18.88 18.03 11,900 971,700 -47.3
01/11/2021
18.44
 4,737,900 18.40 18.92 18.14 232,300 248,700 -0.8
29/10/2021
18.14
 5,079,400 18.11 18.44 17.96 325,400 532,800 -10.1
28/10/2021
18.14
 8,436,800 17.22 18.27 17.03 164,600 24,700 6.8
27/10/2021
17.18
 5,005,300 17.40 17.51 17.01 6,500 1,081,200 -49.7
26/10/2021
17.29
 5,582,800 16.62 17.29 16.33 359,700 368,700 -0.5
25/10/2021
16.68
 8,791,500 17.03 17.23 16.59 107,800 945,100 -37.9
22/10/2021
17.23
 7,917,600 17.73 17.73 16.88 501,700 1,896,900 -65.4
21/10/2021
17.40
 6,285,300 17.03 17.53 16.61 601,900 151,100 20.9
20/10/2021
16.92
 7,893,100 16.46 17.16 16.40 1,258,800 7,200 56.9
19/10/2021
16.40
 8,902,900 15.37 16.40 15.18 1,217,200 38,700 51.0
18/10/2021
15.37
 10,210,500 15.92 16.09 15.37 4,600 867,000 -36.9
15/10/2021
15.83
 8,957,600 15.72 16.22 15.38 1,814,000 896,200 39.8
14/10/2021
15.55
 10,724,500 15.11 15.92 14.94 4,274,700 474,700 159.4
13/10/2021
14.88
 12,850,600 14.14 15.00 14.11 40,500 513,600 -18.7
12/10/2021
14.18
 5,904,400 14.03 14.35 13.92 15,400 365,800 -13.3
11/10/2021
13.90
 4,275,300 13.87 14.05 13.64 2,000 260,200 -9.4
08/10/2021
13.85
 9,543,900 14.14 14.31 13.55 48,500 819,600 -28.9
07/10/2021
14.22
 7,376,200 14.14 14.79 14.00 252,700 222,700 1.1
06/10/2021
14.12
 7,333,900 14.07 14.25 13.85 123,200 216,900 -3.6
05/10/2021
14.07
 7,890,200 13.88 14.35 13.66 628,000 273,600 13.6
04/10/2021
13.88
 8,054,600 14.35 14.42 13.88 7,600 149,800 -5.4
01/10/2021
14.11
 12,260,100 13.63 14.44 13.61 1,564,350 1,452,750 4.2
30/09/2021
13.63
 9,381,100 13.29 13.83 13.09 3,600 851,500 -30.7
29/09/2021
13.13
 7,117,400 12.27 13.13 11.96 0 409,200 -14.2
28/09/2021
12.27
 3,914,600 11.85 12.40 11.66 381,700 20,900 11.7
27/09/2021
11.92
 5,305,900 12.77 12.77 11.92 200 95,700 -3.2
24/09/2021
12.77
 5,511,500 12.90 13.00 12.44 2,000 854,600 -29.4
23/09/2021
12.90
 3,354,700 12.96 13.14 12.88 22,200 301,800 -9.8
22/09/2021
12.90
 2,911,100 13.14 13.14 12.83 6,900 124,600 -4.1
21/09/2021
13.01
 4,537,700 12.92 13.11 12.72 1,000 92,100 -3.2
20/09/2021
13.14
 5,145,100 13.51 13.68 13.14 181,400 342,800 -5.9
17/09/2021
13.22
 11,303,900 12.94 13.25 12.59 2,588,500 3,270,900 -22.4
16/09/2021
12.94
 3,657,300 13.03 13.25 12.88 6,500 924,000 -32.2
15/09/2021
13.09
 3,195,100 13.07 13.22 13.00 201,500 158,000 1.5
14/09/2021
13.22
 3,670,500 13.37 13.63 13.18 655,600 347,500 11.1
13/09/2021
13.18
 4,432,300 13.00 13.48 12.98 507,200 232,000 9.8
10/09/2021
12.96
 6,150,900 13.18 13.22 12.92 1,600 1,719,300 -60.4
09/09/2021
13.18
 2,716,900 13.29 13.33 13.11 99,200 317,800 -7.8
08/09/2021
13.14
 4,368,000 12.94 13.29 12.83 297,200 2,000 10.4
07/09/2021
13.09
 7,771,900 13.40 13.63 12.98 38,900 131,400 -3.3
06/09/2021
13.55
 6,951,900 13.92 14.00 13.55 6,000 491,700 -18.0
01/09/2021
13.88
 8,548,600 13.51 14.18 13.48 20,900 217,400 -7.3
31/08/2021
13.63
 6,775,800 13.37 13.81 13.14 47,500 62,600 -0.6
30/08/2021
13.46
 7,393,800 14.00 14.00 13.44 17,300 317,100 -11.1
27/08/2021
13.63
 5,808,400 13.07 13.63 12.98 155,600 1,700 5.5
26/08/2021
13.25
 6,734,900 12.63 13.42 12.63 528,200 445,300 2.8
25/08/2021
12.55
 7,656,900 13.14 13.14 12.24 193,500 81,600 3.7
24/08/2021
13.11
 6,226,400 13.59 13.74 12.96 7,500 779,700 -27.8
23/08/2021
13.77
 6,643,500 13.48 14.07 13.48 90,500 677,400 -21.8
20/08/2021
13.38
 9,542,100 12.96 13.48 12.77 225,100 159,100 2.4
19/08/2021
12.92
 4,817,700 12.77 13.22 12.72 121,200 443,300 -11.3
18/08/2021
12.88
 7,525,800 13.18 13.57 12.77 9,900 1,103,200 -38.6
17/08/2021
13.33
 6,014,900 13.22 13.48 13.00 152,000 1,444,400 -46.2
16/08/2021
13.53
 7,220,600 13.33 13.75 13.14 5,700 703,600 -25.5
13/08/2021
12.87
 9,577,200 11.85 12.87 11.79 335,500 1,113,000 -18.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc