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)
15/04/2015
6.09
 537,350 5.99 6.11 5.95 333,530 90,000 7.3
14/04/2015
5.99
 332,510 5.99 6.11 5.93 240,860 4,850 7.0
13/04/2015
5.99
 298,460 5.89 5.99 5.85 133,850 920 3.9
10/04/2015
5.89
 557,010 5.89 5.91 5.85 89,930 122,540 -0.9
09/04/2015
5.89
 255,080 5.79 5.89 5.79 76,530 32,060 1.3
08/04/2015
5.79
 576,090 5.87 5.89 5.75 16,500 338,200 -9.2
07/04/2015
5.87
 296,600 5.83 5.87 5.79 65,190 188,460 -3.6
06/04/2015
5.83
 189,820 5.89 5.91 5.83 13,600 114,280 -2.9
03/04/2015
5.89
 146,100 5.85 5.89 5.83 8,760 0 0.3
02/04/2015
5.85
 149,170 5.75 5.85 5.75 9,050 33,700 -0.7
01/04/2015
5.75
 333,080 5.89 5.89 5.75 30,580 4,040 0.8
31/03/2015
5.89
 242,780 5.85 5.91 5.83 47,660 15,870 0.9
30/03/2015
5.85
 410,230 5.89 5.95 5.83 0 145,100 -4.2
27/03/2015
5.89
 854,550 6.05 6.07 5.89 12,000 549,840 -16.0
26/03/2015
6.05
 528,760 6.07 6.09 6.03 87,130 412,630 -9.8
25/03/2015
6.07
 241,320 6.05 6.15 6.05 87,000 249,050 -4.9
24/03/2015
6.05
 532,020 6.07 6.07 6.03 87,000 249,050 -4.9
23/03/2015
6.07
 442,040 6.17 6.17 6.05 9,050 393,600 -11.6
20/03/2015
6.17
 1,407,290 6.09 6.25 6.07 1,187,540 1,042,340 4.5
19/03/2015
6.09
 590,630 6.21 6.21 6.07 116,640 636,720 -15.8
18/03/2015
6.21
 66,740 6.21 6.23 6.17 16,730 150 0.5
17/03/2015
6.21
 201,300 6.15 6.23 6.13 62,160 12,140 1.5
16/03/2015
6.15
 356,660 6.21 6.21 6.13 90,120 78,080 0.4
13/03/2015
6.21
 323,180 6.21 6.23 6.19 110,400 92,360 0.6
12/03/2015
6.21
 465,230 6.21 6.25 6.17 117,490 280,200 -5.0
11/03/2015
6.21
 215,070 6.27 6.31 6.21 10,000 75,190 -2.0
10/03/2015
6.27
 42,660 6.27 6.36 6.27 0 4,000 -0.1
09/03/2015
6.27
 269,490 6.29 6.40 6.25 5,240 64,000 -1.8
06/03/2015
6.29
 388,490 6.38 6.42 6.29 92,100 251,230 -5.0
05/03/2015
6.38
 430,570 6.42 6.42 6.38 105,000 136,440 -1.0
04/03/2015
6.42
 247,590 6.50 6.52 6.42 105,700 14,920 2.9
03/03/2015
6.50
 833,160 6.42 6.54 6.42 620,620 127,010 15.9
02/03/2015
6.42
 236,310 6.40 6.42 6.38 110,850 14,050 3.1
27/02/2015
6.40
 277,490 6.42 6.44 6.38 134,040 102,300 1.0
26/02/2015
6.42
 298,720 6.36 6.44 6.36 169,110 14,170 4.9
25/02/2015
6.36
 510,110 6.44 6.46 6.36 296,540 111,320 5.9
24/02/2015
6.44
 305,750 6.42 6.46 6.36 176,980 49,520 4.1
13/02/2015
6.42
 446,550 6.42 6.46 6.38 294,240 0 9.3
12/02/2015
6.42
 911,240 6.34 6.46 6.34 827,140 70,000 24.0
11/02/2015
6.34
 284,090 6.23 6.34 6.25 239,500 2,000 7.4
10/02/2015
6.23
 322,780 6.23 6.29 6.23 239,990 42,710 6.1
09/02/2015
6.23
 639,700 6.15 6.29 6.15 423,350 42,540 11.7
06/02/2015
6.15
 296,890 6.09 6.15 6.09 108,700 1,610 3.2
05/02/2015
6.09
 333,630 6.07 6.13 6.07 201,840 195,240 0.2
04/02/2015
6.07
 627,000 6.05 6.11 6.01 350,310 155,770 5.8
03/02/2015
6.05
 767,740 6.07 6.11 6.03 139,780 38,740 3.0
02/02/2015
6.07
 860,300 6.23 6.23 6.03 177,840 195,280 -0.5
30/01/2015
6.23
 392,480 6.25 6.27 6.19 198,500 0 6.1
29/01/2015
6.25
 621,020 6.19 6.25 6.17 196,110 0 6.0
28/01/2015
6.19
 298,610 6.17 6.23 6.17 158,710 1,100 4.8
27/01/2015
6.17
 857,580 6.19 6.27 6.13 236,080 0 7.3
26/01/2015
6.19
 363,460 6.23 6.25 6.19 4,130 5,890 -0.1
23/01/2015
6.23
 468,000 6.21 6.29 6.21 119,700 9,560 3.4
22/01/2015
6.21
 288,210 6.21 6.23 6.17 39,400 0 1.2
21/01/2015
6.21
 528,350 6.19 6.29 6.17 4,940 101,480 -3.0
20/01/2015
6.19
 950,250 6.17 6.23 6.15 9,000 250,980 -7.4
19/01/2015
6.17
 3,155,500 6.52 6.52 6.07 210,890 304,290 -2.9
16/01/2015
6.52
 1,250,700 6.56 6.56 6.44 31,030 52,160 -0.7
15/01/2015
6.56
 565,650 6.62 6.64 6.56 12,630 400 0.4
14/01/2015
6.62
 1,819,950 6.70 6.82 6.62 527,300 438,550 2.9
13/01/2015
6.70
 3,118,120 6.48 6.76 6.44 803,150 454,780 11.3
12/01/2015
6.48
 1,018,540 6.60 6.66 6.48 144,720 145,950 -0.1
09/01/2015
6.60
 1,670,980 6.48 6.64 6.48 162,750 111,000 1.7
08/01/2015
6.48
 850,070 6.52 6.60 6.42 193,620 72,040 3.9
07/01/2015
6.52
 1,750,160 6.48 6.62 6.48 94,220 100,000 -0.2
06/01/2015
6.48
 2,128,900 6.29 6.56 6.25 177,720 315,090 -4.4
05/01/2015
6.29
 859,950 6.21 6.40 6.19 93,880 7,100 2.7
31/12/2014
6.21
 554,220 6.07 6.23 6.05 243,150 700 7.4
30/12/2014
6.07
 385,040 6.03 6.07 5.95 40,000 17,840 0.7
29/12/2014
6.03
 466,080 6.05 6.13 6.01 53,240 0 1.6
26/12/2014
6.05
 705,530 6.09 6.11 6.05 277,990 10,000 8.1
25/12/2014
6.09
 452,550 6.07 6.13 6.03 178,300 3,990 5.3
24/12/2014
6.07
 332,650 6.15 6.19 6.05 10,840 20,400 -0.3
23/12/2014
6.15
 473,270 6.17 6.21 6.09 234,010 113,600 3.7
22/12/2014
6.17
 519,640 5.99 6.17 5.99 215,140 25,610 5.8
19/12/2014
5.99
 1,460,300 6.09 6.13 5.95 843,750 984,750 -4.2
18/12/2014
6.09
 807,230 6.05 6.21 6.03 205,390 462,390 -7.8
17/12/2014
6.05
 1,230,340 6.36 6.38 5.91 165,400 104,140 1.7
16/12/2014
6.36
 975,560 6.52 6.52 6.34 31,370 388,320 -11.3
15/12/2014
6.52
 1,007,350 6.42 6.58 6.44 160,360 91,890 2.2
12/12/2014
6.42
 1,055,640 6.29 6.44 6.29 24,000 7,500 0.5
11/12/2014
6.29
 713,680 6.31 6.36 6.21 157,670 116,280 1.3
10/12/2014
6.31
 615,820 6.17 6.31 6.11 9,100 128,100 -3.7
09/12/2014
6.17
 1,109,050 6.25 6.29 6.17 451,300 4,270 13.8
08/12/2014
6.25
 1,124,720 6.17 6.34 6.17 369,850 82,010 9.0
05/12/2014
6.17
 679,770 6.25 6.29 6.15 101,130 21,850 2.4
04/12/2014
6.25
 618,230 6.31 6.34 6.25 184,000 19,210 5.1
03/12/2014
6.31
 1,187,670 6.25 6.42 6.25 89,000 96,620 -0.2
02/12/2014
6.25
 1,658,550 6.19 6.36 6.19 647,340 64,310 17.7
01/12/2014
6.19
 2,096,170 5.89 6.23 5.93 1,112,390 194,120 26.4
28/11/2014
5.89
 591,300 5.81 5.95 5.81 0 0 0
27/11/2014
5.81
 303,750 5.83 5.85 5.77 5,500 17,920 -0.4
26/11/2014
5.83
 430,030 5.85 5.93 5.83 195,490 699,300 -15.8
25/11/2014
5.85
 825,290 5.87 5.89 5.85 690,900 492,150 4.8
24/11/2014
5.87
 717,640 5.91 5.91 5.85 106,340 227,830 -3.5
21/11/2014
5.91
 292,580 5.93 5.97 5.89 105,980 1,000 3.1
20/11/2014
5.93
 469,640 5.87 5.95 5.87 128,490 603,000 -14.9
19/11/2014
5.87
 448,590 5.95 5.99 5.87 27,640 57,550 -0.9
18/11/2014
5.95
 491,150 5.99 6.01 5.95 59,200 161,880 -3.0
17/11/2014
5.99
 208,120 5.99 6.05 5.99 56,230 48,970 0.2

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