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

19.65
-0.15
(-0.76%)
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
19.80
23.10
19.80
2 tháng
(2026-08-06) 		0.10 0.47% 127,195,600 -586,128 19.0
19.80
23.30
19.80
3 tháng
(2026-07-07) 		0.39 1.85% 203,986,000 -2,634,828 -29.0
19.80
23.30
19.80
6 tháng
(2026-04-08) 		-5.46 -20.17% 409,483,400 -20,198,128 -478.2
19.80
27.43
19.80
12 tháng
(2025-10-10) 		-1.29 -5.65% 1,248,747,400 -18,586,828 -403.7
19.80
31.83
19.80
24 tháng
(2024-10-15) 		3.65 20.31% 2,087,405,200 -24,636,503 -795.1
14.43
31.83
19.80
36 tháng
(2023-10-23) 		4.29 24.79% 2,765,854,200 -37,635,088 -1,211.6
13.95
31.83
19.80
60 tháng
(2021-11-01) 		3.16 17.15% 4,610,341,200 -30,377,167 -192.3
13.95
31.83
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2018
5.17
 1,331,040 5.04 5.18 5.02 464,800 420,760 0.8
04/06/2018
5.02
 1,565,320 4.85 5.05 4.85 349,660 810,630 -8.0
01/06/2018
4.82
 939,660 4.82 4.91 4.75 148,990 688,630 -9.1
31/05/2018
4.74
 1,755,480 4.71 4.75 4.70 155,850 1,464,180 -21.6
30/05/2018
4.71
 1,753,870 4.71 4.75 4.67 245,100 1,406,440 -19.2
29/05/2018
4.71
 1,238,480 4.68 4.82 4.67 9,620 748,860 -12.3
28/05/2018
4.71
 613,080 5.00 5.00 4.60 9,170 120,130 -1.8
25/05/2018
4.88
 671,720 4.94 5.04 4.81 5,100 204,720 -3.4
24/05/2018
5.00
 1,720,290 5.31 5.31 4.90 200 1,086,400 -19.0
23/05/2018
5.24
 660,550 5.34 5.35 5.17 4,300 264,490 -4.8
22/05/2018
5.31
 369,290 5.25 5.45 5.14 592,020 608,400 -0.3
21/05/2018
5.40
 427,900 5.51 5.54 5.40 33,360 250,540 -4.1
18/05/2018
5.42
 711,320 5.50 5.57 5.40 236,940 228,070 0.2
17/05/2018
5.51
 634,490 5.51 5.60 5.50 219,500 266,040 -0.9
16/05/2018
5.51
 502,980 5.68 5.68 5.51 173,510 243,510 -1.4
15/05/2018
5.68
 1,173,780 5.55 5.75 5.48 329,040 255,520 1.4
14/05/2018
5.54
 517,520 5.45 5.54 5.41 147,200 110,720 0.7
11/05/2018
5.48
 408,580 5.40 5.51 5.34 127,900 79,220 0.9
10/05/2018
5.45
 1,028,590 5.37 5.54 5.31 330,800 210,130 2.3
09/05/2018
5.34
 438,000 5.28 5.38 5.24 149,940 224,180 -1.4
08/05/2018
5.28
 521,020 5.28 5.28 5.25 31,030 317,390 -5.3
07/05/2018
5.28
 283,730 5.25 5.28 5.22 3,710 121,700 -2.2
04/05/2018
5.22
 988,760 5.18 5.25 5.18 16,340 494,630 -8.8
03/05/2018
5.18
 1,021,150 5.28 5.30 5.14 52,550 139,130 -1.6
02/05/2018
5.31
 905,520 5.31 5.48 5.31 121,460 460,310 -6.4
27/04/2018
5.45
 782,950 5.45 5.47 5.38 78,740 403,110 -6.2
26/04/2018
5.45
 748,970 5.48 5.55 5.41 385,370 376,710 0.2
24/04/2018
5.47
 373,410 5.37 5.61 5.37 139,900 95,310 0.9
23/04/2018
5.42
 600,860 5.74 5.77 5.42 239,520 336,030 -1.9
20/04/2018
5.74
 335,430 5.68 5.80 5.68 91,800 255,040 -3.3
19/04/2018
5.70
 891,290 5.80 5.82 5.70 245,830 331,590 -1.7
18/04/2018
5.75
 445,210 5.85 5.94 5.75 115,790 302,160 -3.8
17/04/2018
5.85
 538,280 5.91 5.94 5.84 1,005,560 1,115,020 -2.3
16/04/2018
5.91
 515,740 5.97 6.01 5.91 149,590 217,780 -1.4
13/04/2018
5.97
 1,007,390 6.11 6.11 5.94 195,210 329,770 -2.9
12/04/2018
6.11
 292,830 6.08 6.15 6.08 54,590 94,100 -0.8
11/04/2018
6.08
 569,600 6.20 6.20 6.07 153,470 133,530 0.4
10/04/2018
6.20
 1,321,190 6.08 6.28 6.08 101,490 92,870 0.2
09/04/2018
6.08
 557,760 6.07 6.10 6.07 116,730 112,660 0.1
06/04/2018
6.07
 505,550 6.11 6.11 6.05 60,420 214,920 -3.3
05/04/2018
6.08
 415,520 6.07 6.11 6.07 45,540 152,140 -2.3
04/04/2018
6.08
 473,830 6.14 6.15 6.07 18,000 110,180 -2.0
03/04/2018
6.10
 1,322,130 6.20 6.21 6.08 109,920 509,890 -8.6
02/04/2018
6.21
 803,710 6.31 6.37 6.21 246,850 469,550 -4.9
30/03/2018
6.28
 243,630 6.27 6.28 6.20 45,980 44,060 0.0
29/03/2018
6.27
 1,048,030 6.37 6.37 6.15 136,660 409,340 -5.9
28/03/2018
6.28
 247,390 6.31 6.37 6.28 43,270 46,210 -0.1
27/03/2018
6.31
 893,100 6.40 6.51 6.30 4,260 585,550 -12.9
26/03/2018
6.40
 359,470 6.51 6.51 6.40 1,400 129,380 -2.9
23/03/2018
6.52
 699,710 6.42 6.52 6.38 284,830 4,190 6.3
22/03/2018
6.52
 554,870 6.54 6.60 6.51 253,840 800 5.8
21/03/2018
6.51
 659,150 6.45 6.54 6.38 143,890 31,020 2.6
20/03/2018
6.42
 733,370 6.51 6.54 6.41 18,960 64,890 -1.0
19/03/2018
6.51
 982,740 6.68 6.68 6.51 5,270 168,150 -3.8
16/03/2018
6.62
 1,017,740 6.62 6.77 6.52 338,030 229,510 2.6
15/03/2018
6.61
 649,730 6.69 6.69 6.57 273,710 110,870 3.8
14/03/2018
6.69
 1,374,920 6.44 6.72 6.42 702,450 136,150 13.2
13/03/2018
6.44
 520,840 6.42 6.44 6.37 128,390 131,650 -0.1
12/03/2018
6.42
 487,000 6.42 6.57 6.41 149,770 88,320 1.4
09/03/2018
6.51
 732,340 6.69 6.69 6.47 158,330 189,850 -0.7
08/03/2018
6.64
 947,800 6.51 6.69 6.51 203,100 122,390 1.9
07/03/2018
6.51
 967,980 6.57 6.69 6.48 227,630 61,500 3.8
06/03/2018
6.51
 988,260 6.34 6.71 6.25 28,150 168,460 -3.1
05/03/2018
6.34
 508,910 6.45 6.51 6.34 9,490 155,440 -3.3
02/03/2018
6.45
 1,668,240 6.34 6.48 6.22 261,630 103,830 3.5
01/03/2018
6.44
 1,016,680 6.64 6.72 6.44 22,240 77,860 -1.3
28/02/2018
6.71
 1,101,100 6.79 6.85 6.69 332,450 445,550 -2.7
27/02/2018
6.82
 684,320 6.74 6.85 6.69 223,460 9,960 5.1
26/02/2018
6.74
 1,253,330 6.82 6.92 6.74 210,800 4,500 4.9
23/02/2018
6.81
 803,040 6.85 6.91 6.68 262,670 8,000 6.1
22/02/2018
6.79
 2,009,820 6.57 6.84 6.57 801,340 155,750 15.4
21/02/2018
6.57
 931,250 6.28 6.57 6.22 365,820 12,100 8.0
13/02/2018
6.20
 703,930 6.32 6.32 6.18 4,160 112,500 -2.4
12/02/2018
6.27
 1,040,250 6.31 6.31 6.07 260,370 423,500 -3.5
09/02/2018
6.20
 1,165,030 6.00 6.34 6.00 362,210 228,150 2.9
08/02/2018
6.42
 446,110 6.69 6.69 6.41 143,090 4,000 3.2
07/02/2018
6.71
 1,069,990 6.71 6.87 6.67 317,950 33,040 6.7
06/02/2018
6.68
 2,095,200 6.68 6.77 6.22 497,040 35,730 10.5
05/02/2018
6.68
 1,305,140 7.08 7.08 6.62 590,920 3,480 14.0
02/02/2018
7.11
 988,890 6.84 7.11 6.65 520,810 31,400 11.8
01/02/2018
6.84
 1,828,260 6.79 6.94 6.57 287,600 101,800 4.4
31/01/2018
6.97
 2,985,590 7.34 7.39 6.94 352,450 418,480 -1.8
30/01/2018
7.45
 3,080,120 7.21 7.47 7.14 486,580 161,370 8.4
29/01/2018
7.42
 2,095,370 7.31 7.59 7.31 951,570 682,710 7.0
26/01/2018
7.31
 3,278,230 7.05 7.39 6.91 898,980 224,660 17.2
25/01/2018
6.99
 4,522,270 6.60 6.99 6.60 1,736,940 240,330 35.5
22/01/2018
6.60
 1,357,250 6.54 6.99 6.47 62,700 27,200 0.8
19/01/2018
6.54
 1,590,490 6.57 6.67 6.47 481,160 43,420 10.1
18/01/2018
6.60
 1,362,280 6.48 6.60 6.38 271,370 0 6.1
17/01/2018
6.48
 1,101,730 6.62 6.62 6.48 158,340 0 3.6
16/01/2018
6.60
 2,839,600 6.41 6.64 6.40 262,820 162,800 2.3
15/01/2018
6.34
 1,215,700 6.22 6.34 6.22 520 66,860 -1.5
12/01/2018
6.21
 955,630 6.28 6.31 6.21 60,860 7,310 1.2
11/01/2018
6.31
 834,970 6.37 6.37 6.27 217,960 139,080 1.8
10/01/2018
6.37
 1,034,910 6.25 6.40 6.25 126,960 107,900 0.4
09/01/2018
6.25
 932,250 6.15 6.34 6.15 84,900 47,620 0.8
08/01/2018
6.21
 723,200 6.25 6.25 6.17 63,060 21,300 0.9
05/01/2018
6.22
 864,980 6.37 6.37 6.22 73,560 84,500 -0.2
04/01/2018
6.35
 890,430 6.40 6.40 6.27 58,050 84,110 -0.6
03/01/2018
6.34
 1,381,300 6.17 6.34 6.17 309,700 2,700 6.8

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