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)
31/05/2024
17.68
 1,436,600 17.58 17.87 17.58 56,700 48,700 0.3
30/05/2024
17.68
 2,581,800 17.63 17.82 17.46 78,200 102,800 -0.9
29/05/2024
17.87
 4,195,000 17.82 18.22 17.70 42,700 262,300 -8.1
28/05/2024
17.78
 2,492,400 17.78 17.92 17.68 10,200 51,100 -1.5
27/05/2024
17.78
 2,142,200 17.46 18.02 17.38 180,000 45,100 4.9
24/05/2024
17.46
 5,484,200 18.00 18.09 17.14 222,800 317,400 -3.5
23/05/2024
18.17
 5,436,900 17.68 18.32 17.58 198,900 67,500 4.8
22/05/2024
17.68
 3,420,600 17.82 17.82 17.55 1,000 189,800 -6.8
21/05/2024
17.60
 5,576,100 17.24 17.97 17.09 259,200 182,000 2.7
20/05/2024
17.21
 3,332,100 17.38 17.63 17.16 22,600 353,800 -11.7
17/05/2024
10.83
 3,459,700 10.85 11.10 10.70 212,700 323,500 -2.5
16/05/2024
17.19
 2,743,500 17.09 17.33 16.97 18,800 88,000 -2.4
15/05/2024
17.04
 4,024,400 16.67 17.09 16.57 434,600 144,200 9.9
14/05/2024
16.55
 1,184,700 16.45 16.55 16.30 15,500 50,200 -1.2
13/05/2024
16.40
 1,345,100 16.65 16.65 16.28 24,600 43,900 -0.7
10/05/2024
16.65
 1,668,700 16.62 16.65 16.40 8,800 12,800 -0.1
09/05/2024
16.65
 2,592,900 16.89 16.99 16.57 20,200 180,100 -5.5
08/05/2024
16.74
 2,624,300 16.28 16.89 16.20 211,700 29,700 6.1
07/05/2024
16.47
 1,915,600 16.40 16.67 16.30 75,600 68,800 0.2
06/05/2024
16.33
 1,561,900 15.96 16.33 15.96 310,300 2,000 10.2
03/05/2024
15.88
 983,500 16.16 16.18 15.76 111,200 83,700 0.9
02/05/2024
15.98
 1,795,900 15.66 16.03 15.52 90,100 91,400 -0.0
01/05/2024
16.62
 1,618,100 16.65 16.72 16.38 6,700 400 0.2
30/04/2024
10.83
 3,459,700 10.85 11.10 10.70 212,700 323,500 -2.5
29/04/2024
10.83
 3,459,700 10.85 11.10 10.70 212,700 323,500 -2.5
26/04/2024
15.52
 1,355,700 15.34 15.54 15.30 46,400 22,700 0.7
25/04/2024
15.34
 1,760,300 15.69 15.69 15.34 14,900 379,400 -11.5
24/04/2024
15.69
 1,980,600 15.66 15.76 15.47 188,300 696,000 -16.1
23/04/2024
15.37
 864,700 15.52 15.69 15.30 2,400 73,200 -2.2
22/04/2024
15.52
 1,096,400 15.71 15.71 15.42 12,600 95,600 -2.6
19/04/2024
15.32
 2,934,100 15.74 15.81 15.25 31,500 77,200 -1.5
18/04/2024
10.83
 3,459,700 10.85 11.10 10.70 212,700 323,500 -2.5
17/04/2024
15.96
 1,430,400 16.20 16.28 15.96 3,800 23,300 -0.6
16/04/2024
16.08
 2,868,300 15.96 16.20 15.71 98,800 134,400 -1.2
15/04/2024
15.91
 3,412,700 17.09 17.38 15.91 71,400 125,500 -1.9
12/04/2024
17.04
 1,782,100 16.94 17.06 16.89 4,400 155,100 -5.2
11/04/2024
16.92
 1,797,200 16.92 17.04 16.84 40,700 332,500 -10.0
10/04/2024
17.04
 1,880,500 17.38 17.38 17.04 79,200 572,500 -17.2
09/04/2024
17.26
 1,689,000 17.09 17.26 16.99 54,800 457,200 -14.0
08/04/2024
17.04
 3,060,400 17.38 17.43 17.04 69,700 837,200 -26.9
05/04/2024
17.38
 2,739,900 17.63 17.73 17.38 24,900 32,500 -0.3
04/04/2024
17.75
 2,581,600 18.07 18.12 17.73 61,900 33,700 1.0
03/04/2024
17.92
 10,329,000 17.63 18.36 17.63 2,212,000 180,900 75.0
02/04/2024
17.58
 2,844,900 17.46 17.58 17.19 4,400 109,900 -3.7
01/04/2024
17.46
 3,236,400 17.63 17.73 17.33 154,400 67,700 3.1
29/03/2024
17.58
 2,088,600 17.85 17.90 17.58 12,400 19,100 -0.2
28/03/2024
17.80
 3,377,900 17.68 17.95 17.51 132,400 104,900 1.0
27/03/2024
17.60
 1,712,400 17.70 17.75 17.55 7,600 134,300 -4.5
26/03/2024
17.68
 1,935,000 17.33 17.68 16.99 7,300 55,500 -1.7
25/03/2024
17.28
 2,794,700 17.53 17.70 17.19 14,400 138,800 -4.4
22/03/2024
17.43
 2,542,900 17.48 17.55 17.26 94,900 271,300 -6.3
21/03/2024
17.43
 2,197,600 17.43 17.46 17.26 11,200 187,100 -6.2
20/03/2024
17.26
 1,419,500 17.11 17.26 17.06 23,500 46,900 -0.8
19/03/2024
17.09
 1,735,300 17.09 17.28 16.97 19,600 64,900 -1.6
18/03/2024
17.06
 7,123,800 17.97 18.02 16.70 208,200 1,132,900 -32.6
15/03/2024
17.87
 3,197,200 17.87 18.14 17.58 3,500 246,000 -8.8
14/03/2024
17.87
 4,980,400 18.17 18.17 17.78 27,700 437,800 -15.0
13/03/2024
18.07
 8,410,600 17.53 18.39 17.43 1,109,000 260,500 31.3
12/03/2024
17.43
 2,793,900 17.65 17.65 17.41 4,900 419,000 -14.8
11/03/2024
17.65
 4,378,900 17.48 17.82 17.33 41,500 60,600 -0.7
08/03/2024
17.43
 5,498,200 17.43 17.78 17.31 187,200 91,738 3.4
07/03/2024
17.38
 4,298,700 17.19 17.65 17.04 171,300 65,400 3.8
06/03/2024
17.09
 1,762,100 17.33 17.36 17.06 14,500 44,800 -1.1
05/03/2024
17.33
 2,971,000 17.28 17.58 17.24 75,600 33,100 1.5
04/03/2024
17.28
 3,266,900 17.43 17.43 17.16 132,600 328,000 -6.9
01/03/2024
17.24
 2,764,300 17.06 17.33 16.97 9,800 45,514 -1.3
29/02/2024
17.06
 1,755,600 17.33 17.33 16.99 2,300 75,000 -2.5
28/02/2024
17.14
 5,364,100 17.14 17.51 16.97 450,100 34,520 14.6
27/02/2024
16.97
 1,812,600 16.87 16.99 16.79 51,900 76,747 -0.9
26/02/2024
16.82
 1,815,700 16.60 16.94 16.38 112,000 26,800 2.9
23/02/2024
16.50
 4,009,700 16.99 17.11 16.45 20,000 169,000 -5.1
22/02/2024
16.99
 1,892,400 17.19 17.24 16.94 41,200 189,710 -5.2
21/02/2024
17.19
 3,142,600 17.06 17.36 17.01 60,000 80,754 -0.7
20/02/2024
17.06
 1,794,300 17.21 17.21 16.99 34,900 175,752 -4.9
19/02/2024
17.16
 5,087,300 16.77 17.43 16.70 351,462 257,200 3.4
16/02/2024
16.74
 2,530,300 16.70 16.87 16.62 90,900 48,787 1.4
15/02/2024
16.70
 2,084,500 16.74 16.84 16.65 9,600 22,600 -0.4
14/02/2024
10.83
 3,459,700 10.85 11.10 10.70 212,700 323,500 -2.5
13/02/2024
10.83
 3,459,700 10.85 11.10 10.70 212,700 323,500 -2.5
12/02/2024
17.51
 4,019,400 17.48 17.55 17.11 901,900 832,400 2.6
09/02/2024
17.11
 1,616,800 17.09 17.33 17.09 23,400 182,500 -5.6
08/02/2024
17.19
 1,593,900 16.79 17.19 16.70 40,200 24,400 0.6
07/02/2024
16.65
 2,706,100 16.45 16.82 16.45 317,300 14,500 10.3
06/02/2024
16.35
 1,629,300 16.35 16.57 16.33 203,500 5,700 6.6
05/02/2024
16.35
 1,228,100 16.20 16.38 16.16 219,500 19,800 6.6
02/02/2024
16.20
 1,295,400 16.25 16.45 16.20 3,000 49,200 -1.5
01/02/2024
16.25
 1,018,200 16.06 16.30 15.96 43,800 145,400 -3.3
31/01/2024
16.08
 1,778,300 16.45 16.45 16.08 11,600 102,400 -3.0
30/01/2024
16.45
 878,800 16.50 16.55 16.35 3,300 23,200 -0.7
29/01/2024
16.47
 2,585,500 16.28 16.70 16.28 45,000 80,400 -1.2
26/01/2024
16.06
 1,200,400 15.88 16.18 15.88 14,400 339,000 -10.6
25/01/2024
15.88
 1,607,900 16.06 16.06 15.84 9,600 689,600 -22.1
24/01/2024
16.03
 1,110,000 16.08 16.20 16.01 3,800 690,200 -22.5
23/01/2024
16.06
 1,940,500 16.16 16.18 15.96 205,900 397,900 -6.3
22/01/2024
16.13
 1,200,500 16.28 16.30 16.11 122,500 485,900 -12.0
19/01/2024
16.23
 1,704,800 16.35 16.45 16.20 318,200 570,600 -8.4
18/01/2024
16.33
 982,200 16.38 16.43 16.28 62,400 74,000 -0.4
17/01/2024
16.33
 1,062,400 16.25 16.33 16.20 150,800 88,900 2.1
16/01/2024
16.20
 960,000 16.08 16.20 16.01 17,000 13,400 0.1
15/01/2024
16.06
 644,600 16.06 16.25 16.06 12,900 24,300 -0.4

Chính sách bảo mật | Điều khoản sử dụng |