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

22.85
-0.05
(-0.22%)
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
(2026-08-19) 		1.30 6.02% 84,400,900 3,904,206 88.0
21.60
25.35
22.85
2 tháng
(2026-07-20) 		1.41 6.57% 144,575,400 3,218,606 73.2
20.65
25.35
22.85
3 tháng
(2026-06-22) 		0.94 4.30% 213,427,300 781,406 15.3
20.65
25.35
22.85
6 tháng
(2026-03-23) 		-3.97 -14.78% 481,951,800 -12,839,494 -321.6
20.65
29.12
22.85
12 tháng
(2025-09-23) 		-1.44 -5.93% 1,308,471,100 -21,950,894 -525.6
20.55
31.83
22.85
24 tháng
(2024-09-30) 		4.45 24.14% 2,161,270,700 -24,861,669 -872.5
11.43
32.68
22.85
36 tháng
(2023-10-04) 		3.60 18.67% 2,906,971,000 -36,747,292 -1,251.8
10.83
32.68
22.85
60 tháng
(2021-10-14) 		7.35 47.26% 4,814,742,600 -24,145,181 -11.5
9.09
32.68
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2020
3.63
 373,200 3.68 3.71 3.58 9,260 42,200 -0.4
04/02/2020
3.68
 404,240 3.55 3.76 3.53 6,190 136,110 -1.5
03/02/2020
3.55
 606,680 3.69 3.69 3.44 9,540 42,830 -0.4
31/01/2020
3.69
 1,236,470 3.96 3.98 3.69 252,320 139,260 1.3
30/01/2020
3.96
 387,190 4.01 4.01 3.96 3,000 82,640 -1.0
22/01/2020
4.01
 282,360 4.03 4.06 3.98 310,330 324,000 -0.2
21/01/2020
4.03
 268,570 4.01 4.04 3.96 74,420 69,000 0.1
20/01/2020
4.01
 239,160 3.98 4.04 3.96 5,000 56,100 -0.6
17/01/2020
3.98
 142,700 3.98 3.99 3.95 0 28,170 -0.4
16/01/2020
3.98
 305,870 4.06 4.07 3.98 12,530 24,090 -0.1
15/01/2020
4.06
 279,990 4.07 4.14 4.03 125,510 83,240 0.5
14/01/2020
4.07
 427,120 4.11 4.14 4.04 231,020 113,090 1.5
13/01/2020
4.11
 233,240 4.06 4.14 4.07 160,960 55,710 1.4
10/01/2020
4.06
 121,630 4.14 4.14 4.04 2,500 30,410 -0.4
09/01/2020
4.14
 109,420 3.98 4.14 3.98 9,570 11,100 0.0
08/01/2020
3.98
 308,760 3.99 4.03 3.93 6,180 54,810 -0.6
07/01/2020
3.99
 256,060 4.04 4.04 3.99 9,140 63,610 -0.7
06/01/2020
4.04
 334,320 4.07 4.07 4.04 16,800 118,230 -1.3
03/01/2020
4.07
 379,590 4.12 4.17 4.06 31,940 60,520 -0.4
02/01/2020
4.12
 285,280 4.12 4.17 4.09 53,600 102,700 -0.6
31/12/2019
4.12
 210,190 4.15 4.19 4.12 39,140 74,330 -0.5
30/12/2019
4.15
 391,190 4.20 4.20 4.12 142,750 183,880 -0.5
27/12/2019
4.20
 299,540 4.25 4.25 4.17 145,600 103,000 0.6
26/12/2019
4.25
 314,600 4.26 4.26 4.17 104,940 144,740 -0.5
25/12/2019
4.26
 109,800 4.28 4.28 4.23 25,480 5,600 0.3
24/12/2019
4.28
 273,110 4.14 4.28 4.17 61,390 105,970 -0.6
23/12/2019
4.14
 254,960 4.12 4.15 4.11 51,400 161,310 -1.4
20/12/2019
4.12
 209,760 4.11 4.15 4.11 15,860 105,850 -1.2
19/12/2019
4.11
 313,000 4.20 4.20 4.11 86,000 153,310 -0.9
18/12/2019
4.20
 214,050 4.28 4.28 4.19 120,520 109,340 0.1
17/12/2019
4.28
 258,090 4.30 4.34 4.28 78,150 32,990 0.6
16/12/2019
4.30
 176,560 4.23 4.30 4.23 32,170 42,790 -0.1
13/12/2019
4.23
 311,070 4.20 4.26 4.20 204,980 109,010 1.3
12/12/2019
4.20
 174,910 4.20 4.20 4.12 61,470 92,500 -0.4
11/12/2019
4.20
 127,350 4.17 4.23 4.12 48,610 47,490 0.0
10/12/2019
4.17
 160,530 4.26 4.28 4.17 52,320 65,220 -0.2
09/12/2019
4.26
 465,740 4.17 4.33 4.17 156,510 173,690 -0.2
06/12/2019
4.17
 130,040 4.07 4.17 4.06 28,800 20,020 0.1
05/12/2019
4.07
 109,340 4.07 4.11 4.07 14,000 21,320 -0.1
04/12/2019
4.07
 150,990 4.07 4.14 4.06 19,370 39,500 -0.3
03/12/2019
4.07
 325,510 4.07 4.14 4.03 43,000 67,750 -0.3
02/12/2019
4.07
 168,660 4.12 4.17 4.07 22,000 11,430 0.1
29/11/2019
4.12
 114,550 4.11 4.14 4.09 15,630 8,250 0.1
28/11/2019
4.11
 134,230 4.15 4.19 4.11 19,000 1,660 0.2
27/11/2019
4.15
 213,400 4.07 4.20 4.07 20,060 16,090 0.1
26/11/2019
4.07
 684,460 4.22 4.23 4.07 500 603,040 -7.8
25/11/2019
4.22
 286,170 4.19 4.22 4.17 5,000 59,900 -0.7
22/11/2019
4.19
 337,910 4.15 4.33 4.17 4,000 77,010 -1.0
21/11/2019
4.15
 289,670 4.36 4.38 4.15 430 69,580 -0.9
20/11/2019
4.36
 119,040 4.36 4.42 4.33 10,000 31,010 -0.3
19/11/2019
4.36
 270,210 4.44 4.46 4.30 50,400 57,070 -0.1
18/11/2019
4.44
 85,310 4.46 4.47 4.41 8,440 15,070 -0.1
15/11/2019
4.46
 310,270 4.47 4.50 4.44 122,510 4,610 1.7
14/11/2019
4.47
 301,100 4.46 4.52 4.42 9,510 6,910 0.0
13/11/2019
4.46
 306,730 4.52 4.58 4.44 16,660 64,820 -0.7
12/11/2019
4.52
 396,970 4.36 4.52 4.34 234,030 38,790 2.7
11/11/2019
4.36
 136,200 4.38 4.39 4.34 0 15,830 -0.2
08/11/2019
4.38
 241,580 4.39 4.42 4.34 78,110 40,000 0.5
07/11/2019
4.39
 217,560 4.38 4.44 4.36 44,570 900 0.6
06/11/2019
4.38
 144,700 4.34 4.38 4.30 19,350 12,180 0.1
05/11/2019
4.34
 427,410 4.34 4.36 4.26 51,100 102,720 -0.7
04/11/2019
4.34
 351,270 4.42 4.42 4.33 1,000 77,150 -1.0
01/11/2019
4.42
 183,190 4.34 4.42 4.34 29,190 31,530 0.0
31/10/2019
4.34
 566,720 4.46 4.49 4.33 27,720 262,460 -3.2
30/10/2019
4.46
 219,260 4.52 4.54 4.46 6,520 0 0.1
29/10/2019
4.52
 287,340 4.46 4.55 4.44 67,050 24,350 0.6
28/10/2019
4.46
 214,860 4.47 4.55 4.46 10,890 9,360 0.0
25/10/2019
4.47
 253,730 4.57 4.57 4.47 5,020 0 0.1
24/10/2019
4.57
 169,340 4.58 4.61 4.55 69,310 28,370 0.6
23/10/2019
4.58
 316,450 4.49 4.58 4.46 67,720 10 1.0
22/10/2019
4.49
 913,380 4.66 4.66 4.41 17,830 46,160 -0.4
21/10/2019
4.66
 323,090 4.76 4.77 4.65 23,000 800 0.3
18/10/2019
4.76
 291,600 4.71 4.81 4.71 16,380 1,510 0.2
17/10/2019
4.71
 534,700 4.81 4.87 4.71 2,110 8,370 -0.1
16/10/2019
4.81
 454,170 4.87 4.90 4.77 60,400 9,030 0.8
15/10/2019
4.87
 1,247,170 4.65 4.87 4.61 186,890 530 2.8
14/10/2019
4.65
 232,400 4.60 4.68 4.60 73,320 3,500 1.0
11/10/2019
4.60
 228,830 4.60 4.66 4.58 59,700 370 0.9
10/10/2019
4.60
 469,380 4.69 4.71 4.60 116,350 370 1.7
09/10/2019
4.69
 494,870 4.65 4.71 4.57 166,750 0 2.4
08/10/2019
4.65
 723,160 4.52 4.65 4.47 104,080 81,930 0.3
07/10/2019
4.52
 593,390 4.50 4.57 4.49 4,200 18,650 -0.2
04/10/2019
4.50
 1,179,420 4.28 4.52 4.26 12,000 20,020 -0.1
03/10/2019
4.28
 277,460 4.23 4.28 4.20 44,500 0 0.6
02/10/2019
4.23
 569,220 4.31 4.31 4.23 216,060 355,480 -1.9
01/10/2019
4.31
 274,320 4.25 4.31 4.23 60,770 82,000 -0.3
30/09/2019
4.25
 496,130 4.31 4.34 4.23 109,200 261,260 -2.0
27/09/2019
4.31
 380,470 4.33 4.34 4.30 271,790 392,280 -1.6
26/09/2019
4.33
 966,230 4.15 4.33 4.15 17,740 350,020 -4.5
25/09/2019
4.15
 199,170 4.15 4.19 4.15 50,020 86,960 -0.5
24/09/2019
4.15
 217,440 4.19 4.22 4.15 49,300 61,220 -0.2
23/09/2019
4.19
 134,100 4.23 4.25 4.19 43,410 41,330 0.0
20/09/2019
4.23
 246,120 4.19 4.25 4.19 7,730 83,600 -1.0
19/09/2019
4.19
 167,040 4.20 4.22 4.19 0 83,300 -1.1
18/09/2019
4.20
 327,120 4.14 4.23 4.15 1,459,241 1,568,041 -1.4
17/09/2019
4.14
 205,920 4.15 4.15 4.14 245,000 263,810 -0.2
16/09/2019
4.15
 461,000 4.14 4.17 4.12 182,730 350,010 -2.2
13/09/2019
4.14
 254,330 4.12 4.15 4.12 3,000 180,000 -2.3
12/09/2019
4.12
 469,320 4.06 4.15 4.09 200 287,340 -3.7
11/09/2019
4.06
 482,000 4.20 4.23 4.01 5,000 160,740 -2.0

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