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
19.65
23.10
19.65
2 tháng
(2026-08-06) 		0.10 0.47% 127,195,600 -586,128 19.0
19.65
23.30
19.65
3 tháng
(2026-07-07) 		0.39 1.85% 203,986,000 -2,634,828 -29.0
19.65
23.30
19.65
6 tháng
(2026-04-08) 		-5.46 -20.17% 409,483,400 -20,198,128 -478.2
19.65
27.43
19.65
12 tháng
(2025-10-10) 		-1.29 -5.65% 1,248,747,400 -18,586,828 -403.7
19.65
31.83
19.65
24 tháng
(2024-10-15) 		3.65 20.31% 2,087,405,200 -24,636,503 -795.1
14.43
31.83
19.65
36 tháng
(2023-10-23) 		4.29 24.79% 2,765,854,200 -37,635,088 -1,211.6
13.95
31.83
19.65
60 tháng
(2021-11-01) 		3.16 17.15% 4,610,341,200 -30,377,167 -192.3
13.95
31.83
19.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2015
6.07
 442,040 6.09 6.15 6.05 9,050 393,600 -11.6
20/03/2015
6.17
 1,407,290 6.17 6.25 6.07 1,187,540 1,042,340 4.5
19/03/2015
6.09
 590,630 6.19 6.19 6.07 116,640 636,720 -15.8
18/03/2015
6.21
 66,740 6.19 6.23 6.17 16,730 150 0.5
17/03/2015
6.21
 201,300 6.13 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 6.23 6.23 6.19 110,400 92,360 0.6
12/03/2015
6.21
 465,230 6.17 6.25 6.17 117,490 280,200 -5.0
11/03/2015
6.21
 215,070 6.31 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 6.42 6.42 6.29 92,100 251,230 -5.0
05/03/2015
6.38
 430,570 6.40 6.42 6.38 105,000 136,440 -1.0
04/03/2015
6.42
 247,590 6.52 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 6.40 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 6.40 6.46 6.36 176,980 49,520 4.1
13/02/2015
6.42
 446,550 6.46 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 6.27 6.34 6.25 239,500 2,000 7.4
10/02/2015
6.23
 322,780 6.25 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 6.11 6.13 6.07 201,840 195,240 0.2
04/02/2015
6.07
 627,000 6.01 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 6.17 6.19 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 6.21 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 6.25 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 6.15 6.23 6.15 9,000 250,980 -7.4
19/01/2015
6.17
 3,155,500 6.44 6.46 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 6.74 6.82 6.62 527,300 438,550 2.9
13/01/2015
6.70
 3,118,120 6.44 6.76 6.44 803,150 454,780 11.3
12/01/2015
6.48
 1,018,540 6.58 6.66 6.48 144,720 145,950 -0.1
09/01/2015
6.60
 1,670,980 6.50 6.64 6.48 162,750 111,000 1.7
08/01/2015
6.48
 850,070 6.50 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 6.25 6.56 6.25 177,720 315,090 -4.4
05/01/2015
6.29
 859,950 6.23 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 6.07 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 6.11 6.11 6.05 277,990 10,000 8.1
25/12/2014
6.09
 452,550 6.03 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 6.11 6.13 5.95 843,750 984,750 -4.2
18/12/2014
6.09
 807,230 6.11 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 6.50 6.50 6.34 31,370 388,320 -11.3
15/12/2014
6.52
 1,007,350 6.44 6.58 6.44 160,360 91,890 2.2
12/12/2014
6.42
 1,055,640 6.31 6.44 6.29 24,000 7,500 0.5
11/12/2014
6.29
 713,680 6.25 6.36 6.21 157,670 116,280 1.3
10/12/2014
6.31
 615,820 6.21 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 6.21 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 6.25 6.36 6.19 647,340 64,310 17.7
01/12/2014
6.19
 2,096,170 5.95 6.23 5.93 1,112,390 194,120 26.4
28/11/2014
5.89
 591,300 5.83 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 5.97 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
14/11/2014
5.99
 322,900 6.01 6.03 5.95 49,200 102,780 -1.6
13/11/2014
6.01
 190,330 6.03 6.07 6.01 43,100 27,300 0.5
12/11/2014
6.05
 225,980 6.05 6.05 6.01 15,200 7,800 0.2
11/11/2014
6.01
 396,790 6.03 6.07 6.01 117,000 269,270 -4.6
10/11/2014
6.01
 347,060 6.05 6.11 6.01 5,100 84,270 -2.4
07/11/2014
6.03
 216,550 6.03 6.07 6.01 28,280 44,700 -0.5
06/11/2014
6.03
 216,790 6.11 6.11 6.03 10,000 19,200 -0.3
05/11/2014
6.07
 575,940 6.13 6.13 6.01 9,500 146,530 -4.1
04/11/2014
6.11
 327,400 6.11 6.17 6.11 28,700 32,620 -0.1
03/11/2014
6.15
 500,750 6.11 6.21 6.09 168,740 7,800 4.9
31/10/2014
6.07
 704,460 6.11 6.11 6.05 56,300 509,100 -13.6
30/10/2014
6.11
 375,910 6.13 6.15 6.09 166,740 20,000 4.4
29/10/2014
6.11
 336,800 6.05 6.11 6.05 179,290 67,580 3.4
28/10/2014
6.03
 425,070 6.01 6.07 5.99 0 0 0
27/10/2014
6.01
 401,800 6.15 6.21 6.01 4,260 111,020 -3.2
24/10/2014
6.15
 513,690 6.25 6.29 6.15 5,200 191,700 -5.7
23/10/2014
6.19
 1,226,680 6.03 6.31 5.99 377,440 256,950 3.7

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