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)
19/01/2010
4.05
 328,230 4.00 4.10 4.00 128,360 122,070 0.2
18/01/2010
4.00
 367,180 4.17 4.17 3.98 85,850 68,870 0.6
15/01/2010
4.17
 124,940 4.22 4.28 4.12 72,490 19,280 1.8
14/01/2010
4.22
 318,190 4.20 4.39 4.20 35,230 5,730 1.0
13/01/2010
4.20
 524,300 4.18 4.26 4.02 115,910 12,900 3.5
12/01/2010
4.18
 648,350 4.28 4.33 4.17 291,950 175,690 4.1
11/01/2010
4.28
 527,360 4.37 4.44 4.26 156,020 500 5.5
08/01/2010
4.37
 688,810 4.42 4.50 4.37 157,200 90,690 2.4
07/01/2010
4.42
 661,900 4.43 4.46 4.39 184,790 130,000 2.0
06/01/2010
4.43
 340,200 4.55 4.56 4.40 48,710 136,530 -3.1
05/01/2010
4.55
 1,153,070 4.37 4.57 4.50 170,380 329,430 -6.0
04/01/2010
4.37
 484,340 4.16 4.37 4.27 31,000 209,510 -6.3
31/12/2009
4.16
 643,070 4.37 4.40 4.16 250 22,530 0
30/12/2009
4.37
 1,115,230 4.22 4.37 4.13 7,570 460,000 0
29/12/2009
4.22
 362,090 4.34 4.34 4.21 9,010 129,390 0
28/12/2009
4.34
 242,950 4.42 4.42 4.26 53,150 29,000 0
25/12/2009
4.42
 477,650 4.35 4.44 4.35 7,210 38,000 0
24/12/2009
4.35
 477,320 4.40 4.40 4.23 95,920 168,570 0
23/12/2009
4.40
 929,170 4.22 4.40 4.10 150,040 417,890 0
22/12/2009
4.22
 544,050 4.06 4.22 4.10 152,960 90,970 0
21/12/2009
4.06
 317,330 3.88 4.06 4.04 27,540 159,130 0
18/12/2009
3.88
 1,051,200 3.88 4.06 3.88 163,800 909,840 0
17/12/2009
3.88
 807,830 4.07 4.07 3.88 100,680 442,550 0
16/12/2009
4.07
 731,710 4.28 4.28 4.07 104,380 494,370 0
15/12/2009
4.28
 379,470 4.22 4.28 4.18 157,660 284,690 0
14/12/2009
4.22
 212,290 4.11 4.29 4.11 9,350 120,740 0
11/12/2009
4.11
 299,250 4.10 4.13 4.05 169,050 19,200 0
10/12/2009
4.10
 273,420 4.20 4.32 4.10 6,060 65,820 0
09/12/2009
4.20
 639,300 4.20 4.20 4.10 131,900 372,200 0
08/12/2009
4.20
 480,510 4.27 4.27 4.20 26,150 384,500 0
07/12/2009
4.27
 326,260 4.26 4.29 4.23 29,420 294,200 0
04/12/2009
4.26
 567,040 4.34 4.40 4.26 25,970 465,890 0
03/12/2009
4.34
 533,790 4.44 4.44 4.22 130,110 211,520 0
02/12/2009
4.44
 347,840 4.66 4.66 4.44 114,020 132,030 0
01/12/2009
4.66
 637,100 4.65 4.71 4.65 252,220 360,850 0
30/11/2009
4.65
 379,430 4.50 4.72 4.53 203,470 147,080 0
27/11/2009
4.50
 367,020 4.38 4.59 4.17 97,650 1,740 0
26/11/2009
4.38
 491,160 4.60 4.60 4.38 257,600 95,740 0
25/11/2009
4.60
 490,230 4.83 4.83 4.60 132,010 13,200 0
24/11/2009
4.83
 269,610 4.93 4.93 4.83 75,550 101,000 0
23/11/2009
4.93
 249,680 4.97 4.98 4.93 370 30,990 0
20/11/2009
4.97
 200,700 5.02 5.14 4.97 31,240 31,440 0
19/11/2009
5.02
 238,650 4.99 5.02 4.98 6,500 38,390 0
18/11/2009
4.99
 204,970 4.95 4.99 4.93 69,810 105,770 0
17/11/2009
4.95
 345,000 4.98 5.02 4.95 24,720 2,050 0
16/11/2009
4.98
 299,170 5.00 5.03 4.98 21,900 42,670 0
13/11/2009
5.00
 359,120 5.04 5.04 4.95 47,090 185,410 0
12/11/2009
5.04
 228,710 5.02 5.14 5.02 5,550 200 0
11/11/2009
5.02
 610,800 4.91 5.02 4.92 260,410 10,000 0
10/11/2009
4.91
 392,700 4.93 4.99 4.84 26,460 14,390 0
09/11/2009
4.93
 467,640 4.99 5.04 4.89 90,010 0 0
06/11/2009
4.99
 216,710 5.19 5.35 4.99 71,330 90 0
05/11/2009
5.19
 294,810 4.95 5.19 4.97 65,200 83,950 0
04/11/2009
4.95
 484,170 4.91 5.08 4.89 112,800 6,090 0
03/11/2009
4.91
 473,860 5.16 5.20 4.91 81,320 60,020 0
02/11/2009
5.16
 820,400 5.43 5.43 5.16 206,420 350,710 0
30/10/2009
5.43
 617,590 5.43 5.60 5.42 6,320 281,150 0
29/10/2009
5.43
 886,650 5.71 5.71 5.43 36,440 530,750 0
28/10/2009
5.71
 193,960 5.72 5.77 5.70 36,870 44,980 0
27/10/2009
5.72
 474,040 5.83 5.83 5.71 120,820 177,190 0
26/10/2009
5.83
 363,990 5.87 5.90 5.82 122,760 21,650 0
23/10/2009
5.87
 503,800 5.96 5.99 5.87 72,780 69,630 0
22/10/2009
5.96
 747,100 5.92 6.06 5.90 143,360 108,540 0
21/10/2009
5.92
 444,480 5.96 5.96 5.87 107,230 14,000 0
20/10/2009
5.96
 531,970 5.92 5.99 5.93 122,390 51,200 0
19/10/2009
5.92
 383,120 5.99 5.99 5.88 113,460 13,400 0
16/10/2009
5.99
 597,370 6.10 6.10 5.99 107,930 45,920 0
15/10/2009
6.10
 1,454,210 6.06 6.24 6.06 733,600 312,600 0
14/10/2009
6.06
 722,180 5.92 6.06 5.88 354,930 63,980 0
13/10/2009
5.92
 349,710 6.01 6.01 5.83 59,710 34,800 0
12/10/2009
6.01
 840,180 5.92 6.06 5.91 584,900 109,640 0
09/10/2009
5.92
 595,150 5.75 5.92 5.75 436,260 60,560 0
08/10/2009
5.75
 379,270 5.69 5.79 5.69 286,150 115,480 0
07/10/2009
5.69
 463,640 5.61 5.79 5.63 191,000 105,910 0
06/10/2009
5.61
 566,190 5.61 5.66 5.59 86,150 188,250 0
05/10/2009
5.61
 690,320 5.57 5.63 5.55 268,780 167,600 0
02/10/2009
5.57
 820,370 5.76 5.76 5.50 66,210 276,510 0
01/10/2009
5.76
 783,420 5.77 5.86 5.75 114,870 276,160 0
30/09/2009
5.77
 498,950 5.87 5.87 5.77 226,890 360,090 0
29/09/2009
5.87
 619,530 5.85 5.88 5.82 332,120 226,420 0
28/09/2009
5.85
 766,800 5.90 5.99 5.81 101,000 292,900 0
25/09/2009
5.90
 776,040 5.87 5.90 5.82 468,550 377,000 0
24/09/2009
5.87
 552,270 5.93 5.93 5.82 104,790 279,470 0
23/09/2009
5.93
 790,390 5.96 5.99 5.91 153,000 168,250 0
22/09/2009
5.96
 487,370 5.98 5.98 5.91 136,920 112,110 0
21/09/2009
5.98
 732,180 6.09 6.10 5.98 172,150 298,850 0
18/09/2009
6.09
 1,166,590 5.82 6.09 5.81 885,310 75,850 0
17/09/2009
5.82
 827,960 5.86 5.86 5.79 221,660 650,230 0
16/09/2009
5.86
 1,120,160 5.87 5.92 5.86 301,590 523,040 0
15/09/2009
5.87
 542,060 5.94 5.97 5.85 169,230 81,810 0
14/09/2009
5.94
 709,150 5.92 5.99 5.90 134,970 98,940 0
11/09/2009
5.92
 614,030 5.92 5.99 5.92 303,630 8,040 0
10/09/2009
5.92
 627,860 5.83 5.92 5.83 284,140 39,470 0
09/09/2009
5.83
 419,090 5.91 5.91 5.79 163,620 30,000 0
08/09/2009
5.91
 687,060 5.65 5.93 5.69 52,900 315,560 0
07/09/2009
5.65
 833,600 5.82 5.82 5.57 51,410 17,130 0
04/09/2009
5.82
 876,270 5.94 5.98 5.82 109,890 279,240 0
03/09/2009
5.94
 904,580 6.08 6.08 5.94 168,930 377,870 0
02/09/2009
6.08
 0 6.08 6.08 6.08 0 0 0
01/09/2009
6.08
 1,288,010 6.12 6.12 6.06 236,460 520,660 0

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