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

35.55
-0.80
(-2.20%)
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)
24/04/2019
10.74
 216,350 10.56 10.80 10.56 56,400 0 1.0
23/04/2019
10.56
 473,710 10.18 10.65 10.18 9,570 87,200 -1.4
22/04/2019
10.18
 237,300 10.48 10.50 10.18 6,250 46,380 -0.7
19/04/2019
10.48
 286,000 10.48 10.48 10.36 54,700 0 1.0
18/04/2019
10.48
 360,340 10.77 10.77 10.48 12,760 210 0.2
17/04/2019
10.77
 138,850 10.80 10.86 10.74 150 32,600 -0.6
16/04/2019
10.80
 416,160 10.92 10.92 10.68 49,590 50,020 -0.0
12/04/2019
10.92
 214,390 10.86 10.95 10.83 39,130 100,000 -1.1
11/04/2019
10.86
 138,330 10.86 11.04 10.83 30,370 17,500 0.2
10/04/2019
10.86
 350,220 11.10 11.10 10.86 19,690 85,620 -1.2
09/04/2019
11.10
 210,460 11.31 11.34 11.10 15,780 60,000 -0.8
08/04/2019
11.31
 184,270 11.10 11.40 11.10 39,090 0 0.7
05/04/2019
11.10
 312,790 11.22 11.22 11.04 1,370 195,000 -3.6
04/04/2019
11.22
 540,170 11.46 11.46 11.16 31,330 236,200 -3.9
03/04/2019
11.46
 159,210 11.49 11.52 11.43 24,020 21,090 0.1
02/04/2019
11.49
 110,820 11.67 11.67 11.46 600 5,910 -0.1
01/04/2019
11.67
 185,990 11.70 11.70 11.49 23,250 17,400 0.1
29/03/2019
11.70
 529,750 11.49 11.70 11.46 200,430 112,100 1.7
28/03/2019
11.49
 543,230 11.82 11.85 11.40 136,610 14,950 2.4
27/03/2019
11.82
 114,070 11.85 11.88 11.79 50 12,150 -0.2
26/03/2019
11.85
 226,520 11.82 11.85 11.76 8,090 410 0.2
25/03/2019
11.82
 599,930 11.94 11.94 11.70 121,900 2,230 2.4
22/03/2019
11.94
 228,440 11.94 12.06 11.88 57,210 1,450 1.1
21/03/2019
11.94
 323,220 12.06 12.12 11.82 23,940 48,410 -0.5
20/03/2019
12.06
 268,210 11.97 12.06 11.91 80,970 43,200 0.8
19/03/2019
11.97
 517,420 12.21 12.21 11.91 130 149,880 -3.0
18/03/2019
12.21
 437,670 12.03 12.24 12.06 1,020 133,260 -2.7
15/03/2019
12.03
 471,830 12.18 12.27 12.03 210 248,680 -5.0
14/03/2019
12.18
 325,250 12.24 12.30 12.18 28,330 111,740 -1.7
13/03/2019
12.24
 405,210 12.39 12.47 12.24 47,740 173,570 -2.6
12/03/2019
12.39
 334,680 12.18 12.39 12.18 111,010 51,340 1.2
11/03/2019
12.18
 249,210 12.18 12.27 12.15 120,770 55,120 1.3
08/03/2019
12.18
 271,050 12.30 12.30 12.12 65,310 6,400 1.2
07/03/2019
12.30
 410,470 12.47 12.50 12.24 55,960 0 1.2
06/03/2019
12.47
 122,570 12.41 12.47 12.33 41,840 100 0.9
05/03/2019
12.41
 533,880 12.21 12.41 12.18 125,620 3,740 2.5
04/03/2019
12.21
 458,130 12.21 12.30 12.12 54,670 0 1.1
01/03/2019
12.21
 169,600 12.18 12.41 12.15 480 0 0.0
28/02/2019
12.18
 496,750 12.18 12.44 12.18 133,890 61,370 1.5
27/02/2019: Cổ tức tiền mặt tỉ lệ: 5%
27/02/2019
12.18
 622,870 12.15 12.33 12.15 59,550 0 1.2
26/02/2019
12.15
 581,280 12.23 12.35 12.06 67,960 389,150 -6.7
25/02/2019
12.23
 510,760 12.18 12.58 12.18 49,340 263,370 -4.5
22/02/2019
12.18
 1,910,900 12.76 12.76 12.09 27,640 590,800 -11.8
21/02/2019
12.76
 1,295,960 13.34 13.34 12.47 76,210 153,200 -1.7
20/02/2019
13.34
 591,800 13.34 13.40 13.25 403,670 147,570 5.9
19/02/2019
13.34
 1,193,410 13.22 13.57 13.22 592,290 277,580 7.2
18/02/2019
13.22
 770,710 13.40 13.40 13.19 559,040 462,080 2.2
15/02/2019
13.40
 1,027,640 13.57 13.57 13.34 685,910 640,630 1.0
14/02/2019
13.57
 656,110 13.66 13.81 13.57 469,350 99,740 8.7
13/02/2019
13.66
 1,422,570 13.17 13.75 13.22 427,980 320,650 2.6
12/02/2019
13.17
 753,200 13.14 13.17 13.05 545,730 455,970 2.0
11/02/2019
13.14
 368,970 13.05 13.17 12.99 392,180 241,050 3.4
01/02/2019
13.05
 357,420 13.22 13.22 12.99 993,090 742,500 5.6
31/01/2019
13.22
 695,140 13.22 13.40 13.17 952,450 578,980 8.5
30/01/2019
13.22
 138,830 13.34 13.34 13.11 90,870 19,560 1.6
29/01/2019
13.34
 610,910 12.93 13.34 12.67 434,980 59,080 8.4
28/01/2019
12.93
 257,550 12.76 13.05 12.64 137,510 35,620 2.2
25/01/2019
12.76
 553,560 13.14 13.14 12.76 268,120 27,110 5.3
24/01/2019
13.14
 549,340 13.31 13.31 13.02 322,810 82,390 5.4
23/01/2019
13.31
 468,580 13.28 13.37 13.17 259,500 58,430 4.6
22/01/2019
13.28
 687,000 13.14 13.46 13.02 1,117,920 762,100 8.1
21/01/2019
13.14
 443,150 13.52 13.52 13.14 212,000 105,860 2.4
18/01/2019
13.52
 757,200 13.25 13.52 13.11 321,830 32,000 6.6
17/01/2019
13.25
 1,264,490 12.87 13.37 12.87 616,730 91,950 11.9
16/01/2019
12.87
 291,560 12.82 12.99 12.76 194,790 9,200 4.1
15/01/2019
12.82
 743,000 12.41 12.82 12.35 329,830 3,500 7.0
14/01/2019
12.41
 241,320 12.44 12.50 12.32 194,100 23,000 3.6
11/01/2019
12.44
 311,560 12.55 12.55 12.29 165,290 0 3.5
10/01/2019
12.55
 614,940 12.47 12.64 12.23 458,550 85,600 8.0
09/01/2019
12.47
 257,190 12.44 12.58 12.44 134,960 3,730 2.8
08/01/2019
12.44
 156,460 12.70 12.70 12.35 38,110 0 0.8
07/01/2019
12.70
 228,190 12.58 12.76 12.47 123,610 23,260 2.2
04/01/2019
12.58
 683,510 12.23 12.58 11.94 455,920 92,980 7.7
03/01/2019
12.23
 738,890 12.82 12.93 12.23 376,210 13,000 7.8
02/01/2019
12.82
 432,250 12.99 13.08 12.64 221,500 15,540 4.5
28/12/2018
12.99
 343,280 13.17 13.17 12.96 224,710 2,500 5.0
27/12/2018
13.17
 419,210 13.22 13.37 13.11 236,740 79,260 3.6
26/12/2018
13.22
 445,510 13.25 13.40 13.11 90,950 82,640 0.2
25/12/2018
13.25
 964,050 12.82 13.25 12.58 226,940 202,100 0.5
24/12/2018
12.82
 1,146,110 12.53 12.90 12.58 185,600 214,740 -0.6
21/12/2018
12.53
 492,080 12.67 12.70 12.44 0 239,190 -5.1
20/12/2018
12.67
 542,450 12.23 12.70 12.09 148,760 17,520 2.8
19/12/2018
12.23
 292,460 12.20 12.29 12.06 30,500 44,160 -0.3
18/12/2018
12.20
 383,560 12.20 12.29 12.00 100,510 74,080 0.6
17/12/2018
12.20
 183,050 12.47 12.47 12.20 290 8,070 -0.2
14/12/2018
12.47
 745,420 12.15 12.64 12.12 86,340 46,140 0.9
13/12/2018
12.15
 254,310 12.23 12.35 12.03 125,640 193,390 -1.4
12/12/2018
12.23
 334,460 12.23 12.41 12.18 32,800 27,000 0.1
11/12/2018
12.23
 271,550 12.12 12.41 12.12 180 19,540 -0.4
10/12/2018
12.12
 612,710 12.23 12.53 12.00 227,100 261,100 -0.7
07/12/2018
12.23
 441,720 12.70 12.70 12.23 2,700 255,000 -5.4
06/12/2018
12.70
 827,920 12.35 12.70 11.86 47,000 12,700 0.7
05/12/2018
12.35
 340,050 12.64 12.64 12.35 95,020 22,840 1.5
04/12/2018
12.64
 544,290 12.64 12.90 12.55 126,900 8,010 2.6
03/12/2018
12.64
 603,230 12.58 12.82 12.44 195,260 19,470 3.8
30/11/2018
12.58
 721,080 12.32 12.64 12.12 329,570 176,580 3.3
29/11/2018
12.32
 1,031,240 12.06 12.53 11.94 218,130 4,650 4.5
28/11/2018
12.06
 416,450 12.06 12.12 11.86 111,040 10,380 2.1
27/11/2018
12.06
 942,990 11.53 12.06 11.48 118,130 500 2.3
26/11/2018
11.53
 330,770 11.62 11.71 11.53 1,200 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |