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

19.25
-0.10
(-0.52%)
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)
26/03/2025
18.34
 1,539,700 18.32 18.52 18.19 34,000 38,500 -0.2
25/03/2025
18.27
 1,606,900 18.32 18.37 18.19 137,300 288,200 -5.3
24/03/2025
18.24
 1,388,800 18.39 18.42 18.19 8,500 290,400 -9.9
21/03/2025
18.37
 1,500,100 18.60 18.60 18.34 400 322,800 -11.5
20/03/2025
18.45
 1,204,200 18.50 18.60 18.39 17,900 16,900 0.0
19/03/2025
18.50
 1,654,200 18.50 18.76 18.47 47,900 54,300 -0.2
18/03/2025
18.50
 1,394,900 18.52 18.63 18.50 20,600 149,300 -4.6
17/03/2025
18.50
 2,047,500 18.60 18.60 18.32 16,500 103,800 -3.1
14/03/2025
18.47
 2,652,900 18.50 18.63 18.42 5,500 64,500 -2.1
13/03/2025
18.47
 5,778,600 18.94 18.96 18.45 4,400 258,945 -9.2
12/03/2025
18.91
 2,629,600 19.12 19.12 18.89 1,600 618,200 -22.6
11/03/2025
19.04
 4,708,500 18.91 19.33 18.91 109,700 93,800 0.6
10/03/2025
19.02
 2,233,800 19.17 19.17 18.91 107,000 365,400 -9.5
07/03/2025
19.09
 5,379,700 18.91 19.43 18.89 910,200 72,900 31.0
06/03/2025
18.89
 3,370,500 18.86 18.91 18.68 220,900 391,800 -6.2
05/03/2025
18.81
 3,364,100 19.09 19.15 18.81 40,300 257,500 -7.9
04/03/2025
19.09
 3,302,800 19.02 19.20 18.89 581,800 145,800 16.0
03/03/2025
19.09
 2,073,600 19.12 19.33 19.02 138,100 124,700 0.5
28/02/2025
19.02
 2,574,300 19.12 19.22 18.96 412,700 96,200 11.6
27/02/2025
19.15
 3,457,600 19.25 19.25 18.91 20,100 61,400 -1.5
26/02/2025
19.25
 2,751,100 19.43 19.59 19.22 44,100 91,100 -1.8
25/02/2025
19.22
 5,846,500 19.17 19.59 19.02 609,400 551,600 2.1
24/02/2025
19.07
 4,823,200 19.22 19.28 18.86 384,300 40,100 12.6
21/02/2025
19.28
 3,810,800 19.25 19.35 19.12 1,113,900 150,700 35.8
20/02/2025
19.28
 7,164,600 19.02 19.38 18.94 1,001,700 526,300 17.5
19/02/2025
19.02
 5,750,700 18.76 19.12 18.71 1,617,800 2,103,300 -17.7
18/02/2025
18.73
 3,471,100 18.81 18.86 18.65 569,000 986,000 -15.1
17/02/2025
18.81
 5,293,400 18.84 19.25 18.78 278,200 44,400 8.5
14/02/2025
18.73
 4,345,900 18.96 19.07 18.73 170,700 484,100 -11.4
13/02/2025
18.89
 9,295,500 18.11 18.96 18.08 1,292,900 82,400 43.6
12/02/2025
18.03
 2,758,500 18.03 18.24 17.98 42,200 485,700 -15.5
11/02/2025
17.98
 1,388,700 17.82 18.01 17.82 156,200 188,000 -1.1
10/02/2025
17.82
 2,480,800 18.14 18.19 17.82 8,200 373,700 -12.7
07/02/2025
18.08
 2,342,900 18.37 18.39 18.06 24,900 57,700 -1.2
06/02/2025
18.34
 1,698,500 18.27 18.52 18.21 139,800 44,200 3.4
05/02/2025
18.24
 2,556,200 18.34 18.42 18.19 245,200 143,900 3.6
04/02/2025
18.19
 2,470,700 18.24 18.37 18.11 167,200 26,700 5.0
24/01/2025
17.93
 1,293,500 17.82 18.19 17.82 25,600 29,000 -0.1
23/01/2025
17.82
 1,355,500 17.44 18.08 17.44 67,100 7,700 2.0
22/01/2025
17.36
 873,000 17.64 17.67 17.36 0 900 0.0
21/01/2025
17.62
 744,500 17.67 17.82 17.59 300 11,300 -0.4
20/01/2025
17.77
 574,600 17.75 17.88 17.70 82,400 35,900 1.6
17/01/2025
17.77
 709,200 17.75 17.88 17.67 0 32,300 -1.1
16/01/2025
17.67
 710,100 17.72 17.82 17.67 0 50,800 -1.7
15/01/2025
17.62
 623,900 17.72 17.75 17.59 1,500 11,400 -0.3
14/01/2025
17.62
 630,800 17.77 17.85 17.62 60,000 45,600 0.5
13/01/2025
17.67
 1,586,800 17.31 17.67 17.25 56,900 11,400 1.5
10/01/2025
17.36
 2,039,100 17.70 17.82 17.36 7,000 62,100 -1.9
09/01/2025
17.70
 642,300 17.90 17.93 17.67 600 158,300 -5.4
08/01/2025
17.90
 1,513,900 17.72 17.93 17.64 12,700 289,100 -9.5
07/01/2025
17.82
 2,434,200 18.14 18.21 17.72 400 3,100 -0.1
06/01/2025
18.14
 2,287,800 18.45 18.52 17.93 22,500 39,600 -0.6
03/01/2025
18.42
 3,355,200 18.34 18.60 18.27 529,300 35,500 17.6
02/01/2025
18.34
 1,109,400 18.19 18.37 18.19 221,800 20,700 7.1
31/12/2024
18.14
 2,228,400 18.32 18.45 18.14 20,500 135,300 -4.1
30/12/2024
18.37
 2,026,200 18.50 18.65 18.37 1,000 152,300 -5.4
27/12/2024
18.45
 4,326,900 18.32 18.76 18.16 10,800 87,600 -2.7
26/12/2024
18.24
 1,850,700 18.34 18.37 18.24 8,600 100,300 -3.2
25/12/2024
18.34
 2,538,400 18.52 18.55 18.29 5,900 4,500 0.0
24/12/2024
18.42
 3,096,800 18.34 18.58 18.21 0 0 0
23/12/2024
18.32
 1,813,000 18.24 18.34 18.14 14,400 20,930 -0.2
20/12/2024
18.19
 1,578,800 18.34 18.34 18.16 65,900 424,500 -12.6
19/12/2024
18.24
 2,378,800 18.11 18.45 18.03 114,900 122,800 -0.3
18/12/2024
18.27
 2,540,600 18.19 18.32 18.01 4,000 278,200 -9.6
17/12/2024
18.19
 1,772,600 18.32 18.34 18.11 3,000 36,800 -1.2
16/12/2024
18.27
 2,021,800 18.29 18.39 18.16 6,000 112,800 -3.8
13/12/2024
18.29
 1,740,100 18.34 18.52 18.27 0 30,100 -1.1
12/12/2024
18.37
 2,102,900 18.50 18.55 18.34 21,700 71,700 -1.8
11/12/2024
18.47
 2,658,600 18.68 18.68 18.37 10,000 49,300 -1.4
10/12/2024
18.60
 3,545,300 18.73 18.78 18.47 84,000 40,700 1.5
09/12/2024
18.73
 4,063,900 18.91 19.02 18.68 3,400 156,100 -5.6
06/12/2024
18.91
 8,734,000 18.84 19.53 18.84 218,300 184,800 1.2
05/12/2024
18.81
 3,529,100 18.45 18.81 18.45 75,900 77,500 0.0
04/12/2024
18.55
 8,028,300 18.60 18.86 18.32 603,600 195,000 14.7
03/12/2024
18.58
 3,602,700 18.50 18.76 18.34 919,000 669,500 8.9
02/12/2024
18.47
 4,019,400 18.45 18.52 18.06 901,900 832,400 2.6
29/11/2024
18.32
 3,649,100 18.24 18.52 18.14 1,232,500 564,400 23.7
28/11/2024
18.24
 2,514,100 18.45 18.52 18.16 205,700 244,600 -1.4
27/11/2024
18.39
 6,489,700 18.96 18.99 18.27 233,200 967,200 -26.0
26/11/2024
18.84
 8,413,000 18.39 18.91 18.39 3,591,200 54,700 127.5
25/11/2024
18.34
 3,941,400 18.39 18.47 18.24 382,700 579,900 -7.0
22/11/2024
18.39
 5,767,900 18.06 18.45 17.98 982,500 49,700 32.8
21/11/2024
18.06
 3,209,700 17.54 18.06 17.41 461,600 15,700 15.4
20/11/2024
17.51
 1,688,600 17.36 17.62 17.10 234,500 40,800 6.5
19/11/2024
17.36
 935,700 17.49 17.57 17.36 28,000 111,700 -2.8
18/11/2024
17.49
 1,299,300 17.41 17.57 17.23 183,300 67,000 3.9
15/11/2024
17.46
 1,753,800 17.62 17.77 17.46 30,000 95,300 -2.2
14/11/2024
17.70
 3,113,300 17.57 17.80 17.57 96,700 54,900 1.4
13/11/2024
17.64
 1,624,600 17.59 17.80 17.41 500 57,500 -1.9
12/11/2024
17.54
 1,797,800 17.57 17.82 17.54 116,200 331,000 -7.3
11/11/2024
17.49
 1,536,000 17.41 17.57 17.28 85,700 369,900 -9.6
08/11/2024
17.36
 2,217,000 17.46 17.54 17.31 2,000 707,300 -23.7
07/11/2024
17.46
 930,400 17.67 17.67 17.46 0 56,300 -1.9
06/11/2024
17.59
 972,900 17.36 17.64 17.36 0 49,700 -1.7
05/11/2024
17.33
 723,600 17.41 17.49 17.25 8,800 32,700 -0.8
04/11/2024
17.33
 1,856,000 17.49 17.59 17.20 500 26,000 -0.9
01/11/2024
17.57
 3,353,200 17.82 17.82 17.51 6,500 202,100 -6.7
31/10/2024
17.90
 1,038,500 17.93 17.98 17.77 51,900 3,900 1.7
30/10/2024
17.93
 1,106,900 18.11 18.11 17.88 29,300 125,100 -3.3
29/10/2024
18.11
 2,915,100 17.75 18.14 17.75 179,700 46,200 4.6

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