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

19.80
0.55
(2.86%)
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)
03/01/2020
4.07
 379,590 4.11 4.17 4.06 31,940 60,520 -0.4
02/01/2020
4.12
 285,280 4.15 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 4.23 4.25 4.17 145,600 103,000 0.6
26/12/2019
4.25
 314,600 4.25 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 4.17 4.28 4.17 61,390 105,970 -0.6
23/12/2019
4.14
 254,960 4.14 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 4.33 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 4.23 4.26 4.20 204,980 109,010 1.3
12/12/2019
4.20
 174,910 4.17 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 4.28 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 4.09 4.11 4.07 14,000 21,320 -0.1
04/12/2019
4.07
 150,990 4.12 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 4.14 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 4.19 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 4.17 4.33 4.17 4,000 77,010 -1.0
21/11/2019
4.15
 289,670 4.33 4.38 4.15 430 69,580 -0.9
20/11/2019
4.36
 119,040 4.33 4.42 4.33 10,000 31,010 -0.3
19/11/2019
4.36
 270,210 4.42 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 4.50 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 4.58 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 4.36 4.39 4.34 0 15,830 -0.2
08/11/2019
4.38
 241,580 4.42 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 4.33 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 4.55 4.57 4.47 5,020 0 0.1
24/10/2019
4.57
 169,340 4.61 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 4.61 4.61 4.41 17,830 46,160 -0.4
21/10/2019
4.66
 323,090 4.74 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 4.84 4.87 4.71 2,110 8,370 -0.1
16/10/2019
4.81
 454,170 4.84 4.90 4.77 60,400 9,030 0.8
15/10/2019
4.87
 1,247,170 4.61 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 4.26 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 4.23 4.31 4.23 60,770 82,000 -0.3
30/09/2019
4.25
 496,130 4.33 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 4.17 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 4.22 4.22 4.15 49,300 61,220 -0.2
23/09/2019
4.19
 134,100 4.25 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 4.22 4.22 4.19 0 83,300 -1.1
18/09/2019
4.20
 327,120 4.15 4.23 4.15 1,459,241 1,568,041 -1.4
17/09/2019
4.14
 205,920 4.14 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 4.14 4.15 4.12 3,000 180,000 -2.3
12/09/2019
4.12
 469,320 4.09 4.15 4.09 200 287,340 -3.7
11/09/2019
4.06
 482,000 4.23 4.23 4.01 5,000 160,740 -2.0
10/09/2019
4.20
 346,930 4.25 4.26 4.20 5,050 154,000 -2.0
09/09/2019
4.25
 246,300 4.25 4.30 4.25 78,970 108,980 -0.4
06/09/2019
4.25
 324,510 4.30 4.31 4.25 96,000 66,490 0.4
05/09/2019
4.30
 291,640 4.33 4.33 4.28 91,700 52,850 0.5
04/09/2019
4.34
 257,430 4.33 4.34 4.30 150,000 66,130 1.1
03/09/2019
4.34
 274,860 4.33 4.36 4.30 196,750 68,600 1.7
30/08/2019
4.36
 426,770 4.28 4.36 4.28 120,100 106,720 0.2
29/08/2019
4.28
 242,740 4.22 4.28 4.22 24,140 850 0.3
28/08/2019
4.22
 650,140 4.28 4.30 4.20 87,020 204,600 -1.6
27/08/2019
4.28
 537,660 4.36 4.36 4.28 94,650 297,890 -2.7
26/08/2019
4.33
 692,800 4.38 4.39 4.30 87,500 187,970 -1.4
23/08/2019
4.41
 352,360 4.34 4.42 4.34 6,400 211,380 -2.8
22/08/2019
4.34
 487,350 4.34 4.42 4.31 86,760 204,150 -1.6
21/08/2019
4.34
 375,510 4.38 4.39 4.34 99,550 178,970 -1.1
20/08/2019
4.38
 392,900 4.39 4.42 4.36 92,900 173,440 -1.1
19/08/2019
4.38
 316,080 4.46 4.49 4.38 151,020 221,780 -1.0
16/08/2019
4.39
 432,780 4.41 4.46 4.36 112,870 332,730 -3.0
15/08/2019
4.41
 374,460 4.39 4.42 4.38 102,620 232,260 -1.8

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