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)
14/09/2017
12.10
 1,782,710 11.91 12.26 11.89 0 400,400 -9.1
13/09/2017
11.91
 897,920 11.97 12.05 11.89 137,530 8,400 2.9
12/09/2017
11.97
 797,510 12.10 12.12 11.94 3,210 333,930 -7.5
11/09/2017
12.10
 326,160 12.15 12.20 12.07 11,800 30,270 -0.4
08/09/2017
12.15
 966,890 12.18 12.18 12.10 126,240 341,580 -5.0
07/09/2017
12.18
 887,350 12.26 12.31 12.18 298,220 656,760 -8.3
06/09/2017
12.26
 352,230 12.28 12.28 12.20 165,350 203,040 -0.9
05/09/2017
12.28
 387,670 12.28 12.31 12.15 245,970 22,000 5.2
01/09/2017
12.28
 659,450 12.31 12.33 12.23 306,430 155,000 3.5
31/08/2017
12.31
 800,840 12.12 12.31 12.12 617,600 83,780 12.4
30/08/2017
12.12
 440,190 12.10 12.20 12.12 226,070 118,040 2.5
29/08/2017
12.10
 722,090 12.18 12.20 12.10 125,140 207,790 -1.9
28/08/2017
12.18
 487,780 12.23 12.26 12.15 89,970 9,640 1.9
25/08/2017
12.23
 462,480 12.23 12.26 12.20 223,430 23,920 4.6
24/08/2017
12.23
 263,550 12.20 12.28 12.15 101,660 30,000 1.7
23/08/2017
12.20
 676,540 12.26 12.26 12.12 866,200 700,460 3.8
22/08/2017
12.26
 277,540 12.31 12.33 12.18 142,570 120 3.3
21/08/2017
12.31
 902,750 12.31 12.39 12.28 306,250 144,820 3.8
18/08/2017
12.31
 566,530 12.31 12.36 12.28 40,000 31,550 0.2
17/08/2017
12.31
 491,670 12.36 12.47 12.31 500 20,000 -0.5
16/08/2017
12.36
 2,483,210 12.18 12.49 12.28 450,490 658,770 -4.9
15/08/2017
12.18
 845,470 12.10 12.18 12.10 257,050 81,680 4.0
14/08/2017
12.10
 375,290 12.07 12.10 12.05 167,530 124,220 1.0
11/08/2017
12.07
 560,350 12.15 12.15 12.05 162,370 71,800 2.1
10/08/2017
12.15
 358,810 12.10 12.18 12.07 101,320 0 2.3
09/08/2017
12.10
 829,530 12.20 12.26 12.07 232,900 24,210 4.8
08/08/2017
12.20
 798,560 12.36 12.36 12.18 232,580 184,650 1.1
07/08/2017
12.36
 884,810 12.18 12.57 12.33 253,360 298,770 -1.1
04/08/2017
12.18
 282,350 12.20 12.23 12.15 33,360 93,130 -1.4
03/08/2017
12.20
 335,370 12.20 12.26 12.10 70,950 113,870 -1.0
02/08/2017
12.20
 822,810 12.36 12.36 12.18 448,020 396,940 1.2
01/08/2017
12.36
 1,083,350 12.15 12.36 12.20 604,730 435,110 4.0
31/07/2017
12.15
 845,730 12.20 12.26 12.10 724,060 166,610 12.9
28/07/2017
12.20
 432,220 12.20 12.20 12.10 139,420 13,410 2.9
27/07/2017
12.20
 756,810 12.28 12.31 12.20 494,010 285,660 4.8
26/07/2017
12.28
 843,150 12.18 12.31 12.15 481,090 283,500 4.6
25/07/2017
12.18
 536,380 12.15 12.20 12.05 272,000 2,000 6.2
24/07/2017
12.15
 473,810 12.05 12.15 12.02 217,300 6,000 4.9
21/07/2017
12.05
 664,550 12.15 12.23 12.05 138,150 38,770 2.3
20/07/2017
12.15
 659,990 12.20 12.20 12.07 129,400 10,000 2.8
19/07/2017
12.20
 607,690 12.31 12.36 12.20 494,260 546,290 -1.2
18/07/2017
12.31
 1,617,990 12.44 12.47 12.20 1,294,710 919,310 8.8
17/07/2017
12.44
 1,876,250 12.62 12.62 12.23 1,124,000 905,540 5.2
14/07/2017
12.62
 1,148,340 12.68 12.73 12.57 256,090 55,000 4.8
13/07/2017
12.68
 911,440 12.70 12.86 12.68 573,370 137,400 10.6
12/07/2017
12.70
 2,897,710 12.39 12.76 12.33 1,148,090 126,200 24.4
11/07/2017
12.39
 1,099,220 12.26 12.39 12.23 1,038,930 385,570 15.3
10/07/2017
12.26
 801,260 12.31 12.41 12.18 245,080 44,130 4.7
07/07/2017
12.31
 1,598,450 12.52 12.65 12.28 27,180 5,190 0.5
06/07/2017
12.52
 1,423,830 12.41 12.55 12.44 411,590 7,370 9.6
05/07/2017
12.41
 994,620 12.41 12.44 12.31 267,100 0 6.3
04/07/2017
12.41
 953,270 12.49 12.52 12.15 276,940 6,640 6.4
03/07/2017
12.49
 1,154,780 12.36 12.52 12.36 467,990 19,920 10.6
30/06/2017
12.36
 3,931,200 12.15 12.57 12.15 535,080 8,690 12.4
29/06/2017
12.15
 1,072,690 12.07 12.18 12.05 350,190 1,120 8.1
28/06/2017
12.07
 773,470 12.12 12.15 12.05 232,670 660 5.3
27/06/2017
12.12
 2,769,080 12.02 12.28 12.02 814,520 446,540 8.5
26/06/2017
12.02
 573,150 12.07 12.07 11.99 122,520 0 2.8
23/06/2017
12.07
 1,105,100 11.94 12.15 12.02 17,720 4,000 0.3
22/06/2017
11.94
 716,720 11.83 11.94 11.86 11,440 0 0.3
21/06/2017
11.83
 1,101,290 11.94 11.97 11.81 10,460 28,840 -0.4
20/06/2017
11.94
 626,120 11.94 11.99 11.91 0 16,500 -0.4
19/06/2017
11.94
 940,390 11.89 11.99 11.89 36,670 332,000 -6.7
16/06/2017
11.89
 1,790,280 12.07 12.07 11.89 101,250 1,243,760 -25.9
15/06/2017
12.07
 973,650 12.15 12.15 11.97 220 412,690 -9.4
14/06/2017
12.15
 843,080 12.15 12.26 12.05 381,090 380,910 0.0
13/06/2017
12.15
 3,010,770 11.89 12.18 11.89 735,370 961,180 -5.1
12/06/2017
11.89
 1,132,440 11.89 11.91 11.83 411,040 526,360 -2.6
09/06/2017
11.89
 562,000 11.94 11.97 11.86 52,210 166,100 -2.6
08/06/2017
11.94
 999,640 11.83 12.07 11.83 258,840 312,400 -1.2
07/06/2017
11.83
 753,600 11.83 11.97 11.83 1,000 356,300 -8.0
06/06/2017
11.83
 717,610 11.86 11.89 11.83 28,400 267,000 -5.4
05/06/2017
11.86
 612,820 11.86 11.97 11.86 252,390 433,100 -4.1
02/06/2017
11.86
 622,720 12.02 12.02 11.86 202,000 442,580 -5.4
01/06/2017
12.02
 776,860 12.10 12.31 11.99 267,040 288,080 -0.5
31/05/2017
12.10
 1,844,650 11.81 12.12 11.78 1,302,300 562,650 16.9
30/05/2017
11.81
 723,000 11.86 11.89 11.81 30,440 155,000 -2.8
29/05/2017
11.86
 705,140 11.81 11.97 11.81 28,440 253,290 -5.1
26/05/2017
11.81
 509,260 11.78 11.89 11.76 20,990 225,700 -4.6
25/05/2017
11.78
 671,400 11.83 11.83 11.76 26,460 312,590 -6.4
24/05/2017
11.83
 1,281,360 11.89 11.89 11.70 228,960 495,680 -6.0
23/05/2017
11.89
 431,180 11.94 11.99 11.89 90,710 137,000 -1.0
22/05/2017
11.94
 1,284,440 12.10 12.10 11.94 53,460 9,970 1.0
19/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
19/05/2017
12.10
 1,267,540 11.94 12.36 12.02 50 5,000 -0.1
18/05/2017
11.94
 699,210 12.02 12.09 11.94 30,440 100 0.7
17/05/2017
12.02
 533,500 11.99 12.24 11.99 1,520 0 0.0
16/05/2017
11.99
 724,140 11.99 12.17 11.94 31,680 20,670 0.3
15/05/2017
11.99
 822,400 12.09 12.14 11.91 105,420 276,410 -4.0
12/05/2017
12.09
 709,090 12.14 12.17 12.02 253,940 26,110 5.5
11/05/2017
12.14
 1,419,380 11.97 12.19 11.99 266,410 3,500 6.3
10/05/2017
11.97
 943,350 11.86 12.07 11.84 6,000 53,000 -1.1
09/05/2017
11.86
 505,960 11.94 11.99 11.86 6,560 15,500 -0.2
08/05/2017
11.94
 685,290 11.71 12.02 11.71 4,100 44,780 -1.0
05/05/2017
11.71
 398,050 11.74 11.79 11.64 0 10,000 -0.2
04/05/2017
11.74
 1,236,770 11.86 11.89 11.64 500 492,060 -11.4
03/05/2017
11.86
 824,400 11.84 11.99 11.79 108,330 45,970 1.5
28/04/2017
11.84
 662,880 11.89 11.91 11.74 4,600 115,870 -2.6
27/04/2017
11.89
 1,518,660 11.99 12.22 11.86 529,150 155,100 9.0
26/04/2017
11.99
 1,013,700 11.59 12.09 11.61 164,760 150,430 0.4
25/04/2017
11.59
 549,050 11.49 11.81 11.41 21,750 107,000 -2.0

Chính sách bảo mật | Điều khoản sử dụng |