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

36.35
0.95
(2.68%)
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
(2024-10-28) 		1.20 3.51% 42,504,200 77,587 4.4
33.45
36.35
36.35
2 tháng
(2024-09-27) 		-0.60 -1.67% 86,175,100 -4,313,213 -150.9
33.45
36.35
36.35
3 tháng
(2024-08-28) 		0.70 2.02% 144,495,200 -3,145,513 -108.1
33.45
36.35
36.35
6 tháng
(2024-05-30) 		1.28 3.77% 375,490,700 106,414 11.6
30.99
36.96
36.35
12 tháng
(2023-12-04) 		3.18 9.87% 662,419,700 -7,901,146 -252.7
29.57
36.96
36.35
24 tháng
(2022-12-07) 		1.60 4.74% 1,286,203,000 -40,798,151 -1,375.1
26.91
38.33
36.35
36 tháng
(2021-12-13) 		-0.33 -0.92% 2,404,957,100 -3,923,125 710.9
26.91
55.01
36.35
60 tháng
(2019-12-23) 		27.42 343.34% 3,965,981,150 -41,275,445 -162.1
6.79
55.01
36.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2020
9.25
 1,585,170 9.12 9.31 9.12 44,580 361,210 -4.6
03/07/2020
9.12
 1,331,860 9.09 9.18 9.09 193,370 325,960 -1.9
02/07/2020
9.09
 1,517,700 9.15 9.18 8.93 8,500 394,570 -5.5
01/07/2020
9.15
 1,345,930 8.90 9.21 8.90 56,430 35,680 0.3
30/06/2020
8.90
 3,015,790 9.09 9.25 8.77 194,300 407,130 -3.0
29/06/2020
9.09
 3,694,090 9.40 9.40 8.96 422,200 120,950 4.3
26/06/2020
9.40
 2,548,920 9.69 9.82 9.34 33,550 238,820 -3.1
25/06/2020
9.69
 3,777,280 9.53 9.82 9.34 116,400 27,220 1.3
24/06/2020
9.53
 3,234,460 9.72 9.85 9.47 274,670 74,860 3.0
23/06/2020
9.72
 5,608,660 9.75 10.04 9.50 268,500 238,100 0.4
22/06/2020
9.75
 8,819,740 9.12 9.75 9.18 992,100 37,050 14.2
19/06/2020
9.12
 1,992,290 8.96 9.18 8.96 85,920 30,000 0.8
18/06/2020
8.96
 1,633,880 8.90 9.09 8.80 42,900 459,120 -5.9
17/06/2020
8.90
 1,783,170 9.09 9.12 8.83 14,660 234,910 -1.5
16/06/2020
9.09
 3,429,930 8.74 9.18 8.74 145,290 530,160 -5.4
15/06/2020
8.74
 3,451,540 9.05 9.15 8.64 30,880 272,170 -3.4
12/06/2020
9.05
 3,830,890 8.90 9.12 8.67 610 252,100 -3.5
11/06/2020
8.90
 6,437,700 9.50 9.79 8.90 26,620 367,390 -5.0
10/06/2020
9.50
 3,546,900 9.44 9.59 9.28 49,060 310,520 -3.9
09/06/2020
9.44
 3,878,210 9.37 9.56 9.34 1,200 41,730 -0.6
08/06/2020
9.37
 5,604,850 9.44 9.63 9.34 128,270 872,550 -11.1
05/06/2020
9.44
 2,600,560 9.28 9.50 9.25 185,670 283,260 -1.4
04/06/2020
9.28
 3,482,410 9.31 9.37 9.18 217,490 823,210 -8.9
03/06/2020
9.31
 3,381,930 9.15 9.31 9.09 125,210 695,640 -8.2
02/06/2020
9.15
 4,314,070 9.56 9.59 9.15 130,000 666,570 -8.0
01/06/2020
9.56
 3,311,060 9.40 9.75 9.40 131,870 235,900 -1.6
29/05/2020
9.40
 1,924,780 9.47 9.59 9.40 60,080 407,590 -5.2
28/05/2020
9.47
 3,472,090 9.47 9.66 9.34 271,800 31,990 3.6
27/05/2020
9.47
 5,350,350 9.56 9.94 9.47 157,640 99,340 0.9
26/05/2020
9.56
 3,081,230 9.72 9.79 9.50 3,400 68,890 -1.0
25/05/2020
9.72
 6,977,860 9.21 9.85 9.25 220,560 113,210 1.6
22/05/2020
9.21
 4,124,110 8.96 9.34 8.90 56,960 3,440 0.8
21/05/2020
8.96
 2,199,500 9.05 9.15 8.96 22,620 365,550 -4.9
20/05/2020
9.05
 5,573,910 8.67 9.18 8.61 122,140 1,823,330 -23.9
19/05/2020
8.67
 2,046,710 8.71 8.86 8.67 55,070 826,780 -10.6
18/05/2020
8.71
 2,594,900 8.67 8.77 8.51 87,600 917,090 -11.3
15/05/2020
8.67
 4,457,340 8.93 8.99 8.67 268,710 1,693,990 -19.7
14/05/2020
8.93
 2,626,800 9.21 9.21 8.93 405,670 1,000,690 -8.5
13/05/2020
9.21
 2,369,590 9.37 9.37 9.09 74,060 613,660 -7.9
12/05/2020
9.37
 4,958,340 8.80 9.37 8.80 299,880 1,534,650 -17.9
11/05/2020
8.80
 2,108,920 8.77 8.90 8.71 34,360 592,500 -7.7
08/05/2020
8.77
 3,134,380 8.83 8.93 8.77 190,470 871,870 -9.5
07/05/2020
8.83
 1,297,920 8.86 8.96 8.80 161,600 336,460 -2.4
06/05/2020
8.86
 1,757,070 8.51 8.86 8.58 349,570 539,280 -2.6
05/05/2020
8.51
 2,616,090 8.64 8.77 8.48 155,480 1,045,190 -12.0
04/05/2020
8.64
 2,696,350 9.09 9.09 8.58 172,160 448,860 -3.9
29/04/2020
9.09
 1,520,640 9.18 9.40 9.05 185,120 757,370 -8.2
28/04/2020
9.18
 1,603,560 8.83 9.21 8.96 250,310 483,780 -3.4
27/04/2020: Cổ tức tiền mặt tỉ lệ: 5%
27/04/2020
8.83
 6,169,550 9.21 9.47 8.67 72,150 2,057,300 -28.0
24/04/2020
9.21
 2,668,200 9.40 9.40 9.09 180,680 700,380 -7.8
23/04/2020
9.40
 2,091,490 9.64 9.80 9.40 6,220 393,720 -6.0
22/04/2020
9.64
 3,461,780 9.09 9.64 8.97 150,150 893,860 -11.4
21/04/2020
9.09
 7,312,460 9.12 9.70 9.06 78,000 700,510 -9.4
20/04/2020
9.12
 4,050,220 8.54 9.12 8.51 98,990 1,938,150 -26.6
17/04/2020
8.54
 2,300,970 8.57 8.75 8.45 55,500 625,770 -8.0
16/04/2020
8.57
 1,947,290 8.69 8.78 8.51 185,600 553,290 -5.2
15/04/2020
8.69
 1,980,480 8.75 8.91 8.69 52,660 535,710 -6.9
14/04/2020
8.75
 2,079,080 8.51 8.81 8.29 82,050 421,090 -4.8
13/04/2020
8.51
 2,779,820 8.41 8.84 8.38 60,070 341,390 -3.9
10/04/2020
8.41
 1,602,940 8.41 8.57 8.23 106,680 251,870 -2.0
09/04/2020
8.41
 3,303,220 8.20 8.69 8.35 143,040 1,136,400 -13.7
08/04/2020
8.20
 2,225,670 7.68 8.20 7.46 64,670 423,000 -4.7
07/04/2020
7.68
 1,802,340 7.89 7.89 7.49 68,130 1,082,230 -12.7
06/04/2020
7.89
 1,343,650 7.62 7.98 7.68 161,980 575,440 -5.3
03/04/2020
7.62
 1,465,460 7.52 7.77 7.52 42,600 554,720 -6.4
01/04/2020
7.52
 1,259,170 7.03 7.52 7.16 16,290 305,330 -3.5
31/03/2020
7.03
 585,260 7.00 7.28 7.00 4,680 239,470 -2.7
30/03/2020
7.00
 1,026,330 7.16 7.19 6.94 6,500 148,330 -1.6
27/03/2020
7.16
 405,990 7.09 7.31 7.06 25,310 65,320 -0.5
26/03/2020
7.09
 331,340 7.13 7.16 7.00 16,100 61,960 -0.5
25/03/2020
7.13
 261,260 7.00 7.25 7.09 15,370 62,940 -0.6
24/03/2020
7.00
 457,940 6.79 7.03 6.79 25,510 95,250 -0.8
23/03/2020
6.79
 918,170 7.19 7.19 6.79 9,250 140,570 -1.5
20/03/2020
7.19
 557,310 7.40 7.49 7.19 31,450 317,200 -3.4
19/03/2020
7.40
 1,086,000 7.28 7.59 7.00 18,250 342,720 -3.9
18/03/2020
7.28
 809,770 7.13 7.46 7.06 1,700 178,330 -2.1
17/03/2020
7.13
 871,600 6.79 7.13 6.57 8,510 204,650 -2.2
16/03/2020
6.79
 574,850 6.97 7.00 6.76 2,260 303,490 -3.4
13/03/2020
6.97
 1,056,700 6.85 6.97 6.39 214,400 269,360 -0.6
12/03/2020
6.85
 2,577,980 7.25 7.25 6.76 517,300 1,386,900 -9.6
11/03/2020
7.25
 1,060,630 7.46 7.49 7.00 15,220 22,420 -0.1
10/03/2020
7.46
 1,173,300 7.13 7.52 7.09 33,470 5,380 0.3
09/03/2020
7.13
 1,185,490 7.65 7.65 7.13 18,420 113,010 -1.1
06/03/2020
7.65
 429,230 7.74 7.77 7.55 2,120 33,560 -0.4
05/03/2020
7.74
 583,400 7.83 7.98 7.74 0 39,280 -0.5
04/03/2020
7.83
 1,332,460 7.62 8.05 7.49 9,140 79,760 -0.9
03/03/2020
7.62
 393,670 7.37 7.62 7.37 7,160 87,000 -1.0
02/03/2020
7.37
 170,650 7.28 7.40 7.28 0 22,710 -0.3
28/02/2020
7.28
 175,940 7.40 7.40 7.25 42,800 29,730 0.2
27/02/2020
7.40
 172,590 7.34 7.40 7.31 12,000 2,000 0.1
26/02/2020
7.34
 143,120 7.31 7.37 7.28 7,790 1,420 0.1
25/02/2020
7.31
 168,850 7.28 7.37 7.22 28,930 100 0.3
24/02/2020
7.28
 380,280 7.62 7.62 7.25 400 5,930 -0.1
21/02/2020
7.62
 219,270 7.77 7.80 7.62 54,550 5,020 0.6
20/02/2020
7.77
 570,380 7.49 7.86 7.43 58,010 7,700 0.6
19/02/2020
7.49
 247,490 7.37 7.49 7.37 21,110 2,000 0.2
18/02/2020
7.37
 204,090 7.31 7.46 7.31 11,400 0 0.1
17/02/2020
7.31
 112,390 7.31 7.40 7.31 22,300 3,730 0.2
14/02/2020
7.31
 200,990 7.37 7.43 7.28 22,530 150 0.3
13/02/2020
7.37
 150,190 7.40 7.43 7.28 13,460 1,140 0.1

Chính sách bảo mật | Điều khoản sử dụng |