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)
06/02/2018
12.89
 2,095,200 12.89 13.06 12.01 497,040 35,730 10.5
05/02/2018
12.89
 1,305,140 13.72 13.72 12.78 590,920 3,480 14.0
02/02/2018
13.72
 988,890 13.20 13.72 12.84 520,810 31,400 11.8
01/02/2018
13.20
 1,828,260 13.44 13.44 12.67 287,600 101,800 4.4
31/01/2018
13.44
 2,985,590 14.38 14.38 13.39 352,450 418,480 -1.8
30/01/2018
14.38
 3,080,120 14.33 14.41 13.77 486,580 161,370 8.4
29/01/2018
14.33
 2,095,370 14.11 14.66 14.11 951,570 682,710 7.0
26/01/2018
14.11
 3,278,230 13.50 14.27 13.33 898,980 224,660 17.2
25/01/2018
13.50
 4,522,270 12.73 13.50 12.73 1,736,940 240,330 35.5
22/01/2018
12.73
 1,357,250 12.62 13.50 12.48 62,700 27,200 0.8
19/01/2018
12.62
 1,590,490 12.73 12.87 12.48 481,160 43,420 10.1
18/01/2018
12.73
 1,362,280 12.51 12.73 12.31 271,370 0 6.1
17/01/2018
12.51
 1,101,730 12.73 12.78 12.51 158,340 0 3.6
16/01/2018
12.73
 2,839,600 12.23 12.81 12.34 262,820 162,800 2.3
15/01/2018
12.23
 1,215,700 11.98 12.23 12.01 520 66,860 -1.5
12/01/2018
11.98
 955,630 12.18 12.18 11.98 60,860 7,310 1.2
11/01/2018
12.18
 834,970 12.29 12.29 12.09 217,960 139,080 1.8
10/01/2018
12.29
 1,034,910 12.07 12.34 12.07 126,960 107,900 0.4
09/01/2018
12.07
 932,250 11.98 12.23 11.87 84,900 47,620 0.8
08/01/2018
11.98
 723,200 12.01 12.07 11.90 63,060 21,300 0.9
05/01/2018
12.01
 864,980 12.26 12.29 12.01 73,560 84,500 -0.2
04/01/2018
12.26
 890,430 12.23 12.34 12.09 58,050 84,110 -0.6
03/01/2018
12.23
 1,381,300 11.93 12.23 11.90 309,700 2,700 6.8
02/01/2018
11.93
 610,980 11.85 11.93 11.74 0 0 0
29/12/2017
11.85
 1,605,410 11.68 11.98 11.63 566,940 1,130 12.2
28/12/2017
11.68
 915,120 11.35 11.71 11.41 19,500 20,530 -0.0
27/12/2017
11.35
 423,340 11.27 11.49 11.27 15,300 20 0.3
26/12/2017
11.27
 695,200 11.30 11.49 11.19 4,450 3,000 0.0
25/12/2017
11.30
 794,400 11.60 11.60 11.21 5,000 2,200 0.1
22/12/2017
11.60
 728,520 11.68 11.98 11.57 92,330 111,500 -0.4
21/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/12/2017
11.68
 1,181,160 11.60 11.85 11.57 24,130 0 0.5
20/12/2017
11.60
 1,451,560 11.83 11.83 11.57 29,030 211,610 -4.0
19/12/2017
11.83
 1,257,610 11.57 11.91 11.60 325,290 7,360 7.1
18/12/2017
11.57
 822,850 11.28 11.68 11.41 52,940 65,810 -0.3
15/12/2017
11.28
 3,920,520 11.20 11.57 11.26 688,280 3,316,080 -56.4
14/12/2017
11.20
 295,190 11.20 11.28 11.18 42,740 21,680 0.4
13/12/2017
11.20
 865,280 11.05 11.26 11.05 159,260 396,310 -5.0
12/12/2017
11.05
 327,000 11.10 11.18 10.94 4,550 7,020 -0.1
11/12/2017
11.10
 318,170 11.20 11.20 11.05 1,100 43,690 -0.9
08/12/2017
11.20
 265,320 11.10 11.23 11.10 45,700 7,480 0.8
07/12/2017
11.10
 302,990 11.23 11.26 11.05 7,520 97,890 -1.9
06/12/2017
11.23
 406,870 11.36 11.39 11.12 280 168,820 -3.6
05/12/2017
11.36
 496,360 11.36 11.47 11.31 14,010 115,000 -2.2
04/12/2017
11.36
 453,480 11.36 11.49 11.26 85,000 6,400 1.7
01/12/2017
11.36
 300,910 11.31 11.41 11.23 11,960 30,000 -0.4
30/11/2017
11.31
 485,630 11.15 11.39 11.26 60 109,580 -2.4
29/11/2017
11.15
 940,320 11.02 11.47 10.99 163,500 295,200 -2.8
28/11/2017
11.02
 419,160 11.12 11.15 10.91 2,000 203,000 -4.2
27/11/2017
11.12
 361,570 11.05 11.12 10.94 44,060 3,500 0.9
24/11/2017
11.05
 595,220 11.12 11.12 10.94 4,670 304,000 -6.2
23/11/2017
11.12
 558,300 11.15 11.31 11.05 191,890 950 4.1
22/11/2017
11.15
 356,320 10.94 11.15 10.89 117,200 0 2.5
21/11/2017
10.94
 379,780 11.07 11.07 10.81 109,360 64,410 0.9
20/11/2017
11.07
 239,530 11.05 11.15 10.99 33,760 1,130 0.7
17/11/2017
11.05
 457,360 11.18 11.31 10.94 17,150 132,100 -2.4
16/11/2017
11.18
 646,690 10.84 11.18 10.76 140,000 5,700 2.8
15/11/2017
10.84
 308,380 10.78 10.86 10.73 61,200 21,200 0.8
14/11/2017
10.78
 313,910 10.94 10.97 10.76 75,640 29,200 1.0
13/11/2017
10.94
 582,130 10.86 10.99 10.84 246,000 7,260 5.0
10/11/2017
10.86
 254,250 10.84 10.86 10.76 86,140 1,000 1.8
09/11/2017
10.84
 461,900 10.73 10.91 10.73 77,920 0 1.6
08/11/2017
10.73
 677,760 10.60 10.94 10.63 300 7,760 -0.2
07/11/2017
10.60
 644,870 10.65 10.73 10.60 83,150 2,500 1.6
06/11/2017
10.65
 394,440 10.84 10.99 10.65 21,710 7,500 0.3
03/11/2017
10.84
 584,270 10.99 10.99 10.84 288,050 48,300 5.0
02/11/2017
10.99
 233,420 10.99 11.10 10.97 107,050 7,200 2.1
01/11/2017
10.99
 311,940 11.20 11.20 10.99 117,350 47,830 1.5
31/10/2017
11.20
 502,230 11.23 11.28 11.18 349,190 57,820 6.2
30/10/2017
11.23
 437,210 11.28 11.31 11.23 200,150 12,800 4.0
27/10/2017
11.28
 266,330 11.20 11.28 11.18 178,690 75,710 2.2
26/10/2017
11.20
 461,520 11.39 11.39 11.15 149,660 119,820 0.6
25/10/2017
11.39
 621,540 11.47 11.47 11.31 367,340 282,870 1.8
24/10/2017
11.47
 596,120 11.55 11.55 11.41 353,330 342,640 0.2
23/10/2017
11.55
 264,400 11.60 11.60 11.49 123,360 0 2.7
20/10/2017
11.60
 350,140 11.60 11.62 11.52 8,190 2,190 0.1
19/10/2017
11.60
 265,690 11.57 11.68 11.57 14,390 52,560 -0.8
18/10/2017
11.57
 526,710 11.73 11.73 11.57 0 0 0
17/10/2017
11.73
 575,300 11.78 11.78 11.68 1,890 169,300 -3.7
16/10/2017
11.78
 380,720 11.83 11.83 11.78 125,160 117,370 0.2
13/10/2017
11.83
 586,280 11.89 11.89 11.83 373,450 386,710 -0.3
12/10/2017
11.89
 288,190 11.94 11.94 11.89 94,560 100,000 -0.1
11/10/2017
11.94
 643,020 11.94 11.94 11.91 270,320 270,810 -0.0
10/10/2017
11.94
 267,550 11.99 11.99 11.91 129,210 25,200 2.4
09/10/2017
11.99
 419,570 11.94 11.99 11.89 200,910 0 4.6
06/10/2017
11.94
 358,460 11.97 11.97 11.91 119,870 79,920 0.9
05/10/2017
11.97
 317,130 11.99 11.99 11.94 227,800 185,600 1.0
04/10/2017
11.99
 233,630 12.02 12.02 11.97 131,230 3,440 2.9
03/10/2017
12.02
 325,100 12.02 12.07 11.99 264,480 100 6.0
02/10/2017
12.02
 331,920 11.97 12.10 11.97 239,180 0 5.5
29/09/2017
11.97
 223,520 12.05 12.05 11.91 59,080 500 1.3
28/09/2017
12.05
 455,180 11.94 12.10 11.94 274,580 1,850 6.2
27/09/2017
11.94
 728,070 11.91 11.97 11.91 253,620 647,470 -8.9
26/09/2017
11.91
 969,800 11.97 11.99 11.91 346,350 749,460 -9.2
25/09/2017
11.97
 328,020 12.05 12.10 11.94 109,190 210,840 -2.3
22/09/2017
12.05
 342,270 12.05 12.15 11.97 124,560 263,880 -3.2
21/09/2017
12.05
 258,860 12.15 12.15 12.05 111,870 56,970 1.3
20/09/2017
12.15
 570,510 11.97 12.15 11.99 348,550 18,900 7.6
19/09/2017
11.97
 519,700 12.02 12.02 11.94 232,790 285,100 -1.2
18/09/2017
12.02
 277,720 11.97 12.05 11.94 87,040 67,640 0.4
15/09/2017
11.97
 428,670 12.10 12.10 11.97 31,040 308,830 -6.3

Chính sách bảo mật | Điều khoản sử dụng |