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

35.50
-0.85
(-2.34%)
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)
05/07/2018
9.64
 505,420 9.67 9.79 9.61 3,540 0 0.1
04/07/2018
9.67
 576,470 9.67 9.70 9.55 2,500 0 0.0
03/07/2018
9.67
 826,640 9.79 9.87 9.67 360,600 363,150 -0.0
02/07/2018
9.79
 723,800 10.02 10.02 9.73 240 8,820 -0.1
29/06/2018
10.02
 291,300 9.96 10.08 9.87 141,110 92,380 0.8
28/06/2018
9.96
 1,232,990 10.08 10.19 9.96 13,700 37,070 -0.4
27/06/2018
10.08
 630,240 10.08 10.22 10.05 13,260 7,480 0.1
26/06/2018
10.08
 437,090 10.28 10.28 9.99 1,260 12,440 -0.2
25/06/2018
10.28
 751,270 9.85 10.49 10.02 195,280 20,640 3.2
22/06/2018
9.85
 1,274,320 9.73 9.93 9.67 400,000 784,290 -6.5
21/06/2018
9.73
 503,300 9.82 9.90 9.67 40 171,030 -2.9
20/06/2018
9.82
 419,770 9.58 9.82 9.61 50,770 65,030 -0.2
19/06/2018
9.58
 624,180 9.85 9.85 9.52 184,080 0 3.1
18/06/2018
9.85
 424,250 10.05 10.17 9.85 78,920 300 1.3
15/06/2018
10.05
 734,040 10.25 10.25 10.05 156,040 419,050 -4.5
14/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2018
10.25
 363,520 10.17 10.37 10.19 69,420 45,670 0.4
13/06/2018
10.17
 370,620 10.17 10.25 10.03 115,850 22,950 1.7
12/06/2018
10.17
 1,255,740 10.50 10.50 9.89 146,450 5,000 2.6
11/06/2018
10.50
 715,080 10.50 10.55 10.19 240,100 23,660 4.1
08/06/2018
10.50
 1,149,950 10.47 10.63 10.30 240,580 104,570 2.6
07/06/2018
10.47
 1,295,600 9.89 10.52 10.03 182,000 252,650 -1.3
06/06/2018
9.89
 1,076,390 9.97 9.97 9.81 304,700 573,650 -4.8
05/06/2018
9.97
 1,331,040 9.70 10.00 9.70 464,800 420,760 0.8
04/06/2018
9.70
 1,565,320 9.31 9.75 9.37 349,660 810,630 -8.0
01/06/2018
9.31
 939,660 9.15 9.48 9.17 148,990 688,630 -9.1
31/05/2018
9.15
 1,755,480 9.09 9.17 9.06 155,850 1,464,180 -21.6
30/05/2018
9.09
 1,753,870 9.09 9.17 9.01 245,100 1,406,440 -19.2
29/05/2018
9.09
 1,238,480 9.09 9.31 9.01 9,620 748,860 -12.3
28/05/2018
9.09
 613,080 9.42 9.64 8.87 9,170 120,130 -1.8
25/05/2018
9.42
 671,720 9.64 9.72 9.28 5,100 204,720 -3.4
24/05/2018
9.64
 1,720,290 10.11 10.25 9.45 200 1,086,400 -19.0
23/05/2018
10.11
 660,550 10.25 10.33 9.97 4,300 264,490 -4.8
22/05/2018
10.25
 369,290 10.41 10.52 9.92 592,020 608,400 -0.3
21/05/2018
10.41
 427,900 10.47 10.69 10.41 33,360 250,540 -4.1
18/05/2018
10.47
 711,320 10.63 10.74 10.41 236,940 228,070 0.2
17/05/2018
10.63
 634,490 10.63 10.80 10.61 219,500 266,040 -0.9
16/05/2018
10.63
 502,980 10.96 10.96 10.63 173,510 243,510 -1.4
15/05/2018
10.96
 1,173,780 10.69 11.10 10.58 329,040 255,520 1.4
14/05/2018
10.69
 517,520 10.58 10.69 10.44 147,200 110,720 0.7
11/05/2018
10.58
 408,580 10.52 10.63 10.30 127,900 79,220 0.9
10/05/2018
10.52
 1,028,590 10.30 10.69 10.25 330,800 210,130 2.3
09/05/2018
10.30
 438,000 10.19 10.39 10.11 149,940 224,180 -1.4
08/05/2018
10.19
 521,020 10.19 10.19 10.14 31,030 317,390 -5.3
07/05/2018
10.19
 283,730 10.08 10.19 10.08 3,710 121,700 -2.2
04/05/2018
10.08
 988,760 10.00 10.14 10.00 16,340 494,630 -8.8
03/05/2018
10.00
 1,021,150 10.25 10.25 9.92 52,550 139,130 -1.6
02/05/2018
10.25
 905,520 10.52 10.58 10.25 121,460 460,310 -6.4
27/04/2018
10.52
 782,950 10.52 10.55 10.39 78,740 403,110 -6.2
26/04/2018
10.52
 748,970 10.55 10.72 10.44 385,370 376,710 0.2
24/04/2018
10.55
 373,410 10.47 10.83 10.36 139,900 95,310 0.9
23/04/2018
10.47
 600,860 11.07 11.13 10.47 239,520 336,030 -1.9
20/04/2018
11.07
 335,430 10.99 11.19 10.96 91,800 255,040 -3.3
19/04/2018
10.99
 891,290 11.10 11.24 10.99 245,830 331,590 -1.7
18/04/2018
11.10
 445,210 11.30 11.46 11.10 115,790 302,160 -3.8
17/04/2018
11.30
 538,280 11.41 11.46 11.27 1,005,560 1,115,020 -2.3
16/04/2018
11.41
 515,740 11.52 11.60 11.41 149,590 217,780 -1.4
13/04/2018
11.52
 1,007,390 11.79 11.79 11.46 195,210 329,770 -2.9
12/04/2018
11.79
 292,830 11.74 11.87 11.74 54,590 94,100 -0.8
11/04/2018
11.74
 569,600 11.96 11.96 11.71 153,470 133,530 0.4
10/04/2018
11.96
 1,321,190 11.74 12.12 11.74 101,490 92,870 0.2
09/04/2018
11.74
 557,760 11.71 11.76 11.71 116,730 112,660 0.1
06/04/2018
11.71
 505,550 11.74 11.79 11.68 60,420 214,920 -3.3
05/04/2018
11.74
 415,520 11.74 11.79 11.71 45,540 152,140 -2.3
04/04/2018
11.74
 473,830 11.76 11.87 11.71 18,000 110,180 -2.0
03/04/2018
11.76
 1,322,130 11.98 11.98 11.74 109,920 509,890 -8.6
02/04/2018
11.98
 803,710 12.12 12.29 11.98 246,850 469,550 -4.9
30/03/2018
12.12
 243,630 12.09 12.12 11.96 45,980 44,060 0.0
29/03/2018
12.09
 1,048,030 12.12 12.29 11.87 136,660 409,340 -5.9
28/03/2018
12.12
 247,390 12.18 12.29 12.12 43,270 46,210 -0.1
27/03/2018
12.18
 893,100 12.34 12.56 12.15 4,260 585,550 -12.9
26/03/2018
12.34
 359,470 12.59 12.59 12.34 1,400 129,380 -2.9
23/03/2018
12.59
 699,710 12.59 12.59 12.31 284,830 4,190 6.3
22/03/2018
12.59
 554,870 12.56 12.73 12.56 253,840 800 5.8
21/03/2018
12.56
 659,150 12.40 12.62 12.31 143,890 31,020 2.6
20/03/2018
12.40
 733,370 12.56 12.62 12.37 18,960 64,890 -1.0
19/03/2018
12.56
 982,740 12.78 12.89 12.56 5,270 168,150 -3.8
16/03/2018
12.78
 1,017,740 12.76 13.06 12.59 338,030 229,510 2.6
15/03/2018
12.76
 649,730 12.92 12.92 12.67 273,710 110,870 3.8
14/03/2018
12.92
 1,374,920 12.42 12.98 12.40 702,450 136,150 13.2
13/03/2018
12.42
 520,840 12.40 12.42 12.29 128,390 131,650 -0.1
12/03/2018
12.40
 487,000 12.56 12.67 12.37 149,770 88,320 1.4
09/03/2018
12.56
 732,340 12.81 12.92 12.48 158,330 189,850 -0.7
08/03/2018
12.81
 947,800 12.56 12.92 12.56 203,100 122,390 1.9
07/03/2018
12.56
 967,980 12.56 12.92 12.51 227,630 61,500 3.8
06/03/2018
12.56
 988,260 12.23 12.95 12.07 28,150 168,460 -3.1
05/03/2018
12.23
 508,910 12.45 12.56 12.23 9,490 155,440 -3.3
02/03/2018
12.45
 1,668,240 12.42 12.51 12.01 261,630 103,830 3.5
01/03/2018
12.42
 1,016,680 12.95 12.98 12.42 22,240 77,860 -1.3
28/02/2018
12.95
 1,101,100 13.17 13.22 12.92 332,450 445,550 -2.7
27/02/2018
13.17
 684,320 13.00 13.22 12.92 223,460 9,960 5.1
26/02/2018
13.00
 1,253,330 13.14 13.36 13.00 210,800 4,500 4.9
23/02/2018
13.14
 803,040 13.11 13.33 12.89 262,670 8,000 6.1
22/02/2018
13.11
 2,009,820 12.67 13.20 12.67 801,340 155,750 15.4
21/02/2018
12.67
 931,250 11.96 12.67 12.01 365,820 12,100 8.0
13/02/2018
11.96
 703,930 12.09 12.20 11.93 4,160 112,500 -2.4
12/02/2018
12.09
 1,040,250 11.96 12.18 11.71 260,370 423,500 -3.5
09/02/2018
11.96
 1,165,030 12.40 12.40 11.57 362,210 228,150 2.9
08/02/2018
12.40
 446,110 12.95 12.95 12.37 143,090 4,000 3.2
07/02/2018
12.95
 1,069,990 12.89 13.25 12.87 317,950 33,040 6.7
06/02/2018
12.89
 2,095,200 12.89 13.06 12.01 497,040 35,730 10.5

Chính sách bảo mật | Điều khoản sử dụng |