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

34.85
1.05
(3.11%)
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
(2024-10-21) 		-0.60 -1.76% 33,634,200 -1,592,013 -53.7
33.45
34.95
33.80
2 tháng
(2024-09-23) 		-2.10 -5.90% 86,498,700 -4,779,213 -165.7
33.45
36.10
33.80
3 tháng
(2024-08-22) 		-2.10 -5.90% 142,680,000 -4,275,013 -147.3
33.45
36.10
33.80
6 tháng
(2024-05-24) 		-0.19 -0.56% 375,196,900 -1,764,186 -54.1
30.99
36.96
33.80
12 tháng
(2023-11-27) 		2.56 8.27% 654,151,500 -9,104,846 -295.5
29.57
36.96
33.80
24 tháng
(2022-12-01) 		2.25 7.19% 1,284,532,000 -42,077,211 -1,418.4
26.91
38.33
33.80
36 tháng
(2021-12-06) 		1.17 3.61% 2,410,327,400 -4,384,425 711.1
26.91
55.01
33.80
60 tháng
(2019-12-17) 		25.24 305.50% 3,952,368,450 -43,026,805 -220.9
6.79
55.01
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
34.49
 1,656,300 34.59 35.25 34.49 15,500 85,600 -2.6
01/07/2024
34.30
 1,246,600 34.30 34.40 33.83 58,300 107,600 -1.8
28/06/2024
34.21
 2,903,300 35.06 35.11 33.93 379,800 638,900 -9.5
27/06/2024
35.06
 2,675,700 34.87 35.92 34.78 385,300 265,500 4.5
26/06/2024
34.87
 2,029,100 34.59 34.87 33.93 233,500 132,200 3.7
25/06/2024
34.49
 2,434,400 33.97 34.49 33.55 514,200 75,200 15.7
24/06/2024
33.78
 5,453,800 35.25 35.54 33.64 224,200 217,700 0.3
21/06/2024
35.39
 3,414,400 35.63 36.11 35.35 185,000 941,700 -28.3
20/06/2024
35.35
 3,530,000 35.82 36.01 34.97 32,900 301,900 -10.1
19/06/2024
35.77
 5,526,700 35.54 37.01 35.49 57,800 352,400 -11.3
18/06/2024
35.44
 3,374,900 35.92 36.01 35.35 15,900 70,600 -2.1
17/06/2024
35.35
 4,130,100 34.87 35.73 34.78 909,200 70,900 31.1
14/06/2024
34.87
 8,169,000 36.77 37.15 34.87 164,900 282,700 -4.6
13/06/2024
36.77
 4,061,700 37.01 37.34 36.67 10,400 235,600 -8.8
12/06/2024
36.82
 3,571,700 36.96 37.24 36.53 160,900 541,200 -14.8
11/06/2024
36.96
 5,527,800 37.01 37.57 36.72 81,900 669,100 -23.0
10/06/2024
36.77
 3,966,000 36.86 37.05 36.39 114,907 552,600 -17.0
07/06/2024
36.91
 5,794,400 36.63 37.86 36.48 719,400 371,980 13.5
06/06/2024
36.48
 5,550,400 36.96 37.15 36.01 125,500 403,300 -10.7
05/06/2024
36.82
 5,927,500 36.77 37.10 36.48 709,200 17,000 26.9
04/06/2024
36.58
 5,153,400 36.86 37.34 36.48 419,000 69,200 13.6
03/06/2024
36.48
 13,768,000 34.49 36.48 34.26 1,463,100 123,300 50.2
31/05/2024
34.12
 1,436,600 33.93 34.49 33.93 56,700 48,700 0.3
30/05/2024
34.12
 2,581,800 34.02 34.40 33.69 78,200 102,800 -0.9
29/05/2024
34.49
 4,195,000 34.40 35.16 34.16 42,700 262,300 -8.1
28/05/2024
34.30
 2,492,400 34.30 34.59 34.12 10,200 51,100 -1.5
27/05/2024
34.30
 2,142,200 33.69 34.78 33.55 180,000 45,100 4.9
24/05/2024
33.69
 5,484,200 34.73 34.92 33.07 222,800 317,400 -3.5
23/05/2024
35.06
 5,436,900 34.12 35.35 33.93 198,900 67,500 4.8
22/05/2024
34.12
 3,420,600 34.40 34.40 33.88 1,000 189,800 -6.8
21/05/2024
33.97
 5,576,100 33.26 34.68 32.98 259,200 182,000 2.7
20/05/2024
33.21
 3,332,100 33.55 34.02 33.12 22,600 353,800 -11.7
17/05/2024
33.26
 2,587,100 33.17 33.45 33.03 900 70,500 -2.4
16/05/2024
33.17
 2,743,500 32.98 33.45 32.74 18,800 88,000 -2.4
15/05/2024
32.88
 4,024,400 32.17 32.98 31.98 434,600 144,200 9.9
14/05/2024
31.94
 1,184,700 31.75 31.94 31.46 15,500 50,200 -1.2
13/05/2024
31.65
 1,345,100 32.13 32.13 31.41 24,600 43,900 -0.7
10/05/2024
32.13
 1,668,700 32.08 32.13 31.65 8,800 12,800 -0.1
09/05/2024
32.13
 2,592,900 32.60 32.79 31.98 20,200 180,100 -5.5
08/05/2024
32.31
 2,624,300 31.41 32.60 31.27 211,700 29,700 6.1
07/05/2024
31.79
 1,915,600 31.65 32.17 31.46 75,600 68,800 0.2
06/05/2024
31.51
 1,561,900 30.80 31.51 30.80 310,300 2,000 10.2
03/05/2024
30.66
 983,500 31.18 31.22 30.42 111,200 83,700 0.9
02/05/2024
30.85
 1,795,900 30.23 30.94 29.95 90,100 91,400 -0.0
26/04/2024
29.95
 1,355,700 29.61 29.99 29.52 46,400 22,700 0.7
25/04/2024
29.61
 1,760,300 30.28 30.28 29.61 14,900 379,400 -11.5
24/04/2024
30.28
 1,980,600 30.23 30.42 29.85 188,300 696,000 -16.1
23/04/2024
29.66
 864,700 29.95 30.28 29.52 2,400 73,200 -2.2
22/04/2024
29.95
 1,096,400 30.32 30.32 29.76 12,600 95,600 -2.6
19/04/2024
29.57
 2,934,100 30.37 30.51 29.42 31,500 77,200 -1.5
17/04/2024
30.80
 1,430,400 31.27 31.41 30.80 3,800 23,300 -0.6
16/04/2024
31.04
 2,868,300 30.80 31.27 30.32 98,800 134,400 -1.2
15/04/2024
30.70
 3,412,700 32.98 33.55 30.70 71,400 125,500 -1.9
12/04/2024
32.88
 1,782,100 32.69 32.93 32.60 4,400 155,100 -5.2
11/04/2024
32.65
 1,797,200 32.65 32.88 32.50 40,700 332,500 -10.0
10/04/2024
32.88
 1,880,500 33.55 33.55 32.88 79,200 572,500 -17.2
09/04/2024
33.31
 1,689,000 32.98 33.31 32.79 54,800 457,200 -14.0
08/04/2024
32.88
 3,060,400 33.55 33.64 32.88 69,700 837,200 -26.9
05/04/2024
33.55
 2,739,900 34.02 34.21 33.55 24,900 32,500 -0.3
04/04/2024
34.26
 2,581,600 34.87 34.97 34.21 61,900 33,700 1.0
03/04/2024
34.59
 10,329,000 34.02 35.44 34.02 2,212,000 180,900 75.0
02/04/2024
33.93
 2,844,900 33.69 33.93 33.17 4,400 109,900 -3.7
01/04/2024
33.69
 3,236,400 34.02 34.21 33.45 154,400 67,700 3.1
29/03/2024
33.93
 2,088,600 34.45 34.54 33.93 12,400 19,100 -0.2
28/03/2024
34.35
 3,377,900 34.12 34.64 33.78 132,400 104,900 1.0
27/03/2024
33.97
 1,712,400 34.16 34.26 33.88 7,600 134,300 -4.5
26/03/2024
34.12
 1,935,000 33.45 34.12 32.79 7,300 55,500 -1.7
25/03/2024
33.36
 2,794,700 33.83 34.16 33.17 14,400 138,800 -4.4
22/03/2024
33.64
 2,542,900 33.74 33.88 33.31 94,900 271,300 -6.3
21/03/2024
33.64
 2,197,600 33.64 33.69 33.31 11,200 187,100 -6.2
20/03/2024
33.31
 1,419,500 33.03 33.31 32.93 23,500 46,900 -0.8
19/03/2024
32.98
 1,735,300 32.98 33.36 32.74 19,600 64,900 -1.6
18/03/2024
32.93
 7,123,800 34.68 34.78 32.22 208,200 1,132,900 -32.6
15/03/2024
34.49
 3,197,200 34.49 35.02 33.93 3,500 246,000 -8.8
14/03/2024
34.49
 4,980,400 35.06 35.06 34.30 27,700 437,800 -15.0
13/03/2024
34.87
 8,410,600 33.83 35.49 33.64 1,109,000 260,500 31.3
12/03/2024
33.64
 2,793,900 34.07 34.07 33.59 4,900 419,000 -14.8
11/03/2024
34.07
 4,378,900 33.74 34.40 33.45 41,500 60,600 -0.7
08/03/2024
33.64
 5,498,200 33.64 34.30 33.40 187,200 91,738 3.4
07/03/2024
33.55
 4,298,700 33.17 34.07 32.88 171,300 65,400 3.8
06/03/2024
32.98
 1,762,100 33.45 33.50 32.93 14,500 44,800 -1.1
05/03/2024
33.45
 2,971,000 33.36 33.93 33.26 75,600 33,100 1.5
04/03/2024
33.36
 3,266,900 33.64 33.64 33.12 132,600 328,000 -6.9
01/03/2024
33.26
 2,764,300 32.93 33.45 32.74 9,800 45,514 -1.3
29/02/2024
32.93
 1,755,600 33.45 33.45 32.79 2,300 75,000 -2.5
28/02/2024
33.07
 5,364,100 33.07 33.78 32.74 450,100 34,520 14.6
27/02/2024
32.74
 1,812,600 32.55 32.79 32.41 51,900 76,747 -0.9
26/02/2024
32.46
 1,815,700 32.03 32.69 31.60 112,000 26,800 2.9
23/02/2024
31.84
 4,009,700 32.79 33.03 31.75 20,000 169,000 -5.1
22/02/2024
32.79
 1,892,400 33.17 33.26 32.69 41,200 189,710 -5.2
21/02/2024
33.17
 3,142,600 32.93 33.50 32.84 60,000 80,754 -0.7
20/02/2024
32.93
 1,794,300 33.21 33.21 32.79 34,900 175,752 -4.9
19/02/2024
33.12
 5,087,300 32.36 33.64 32.22 351,462 257,200 3.4
16/02/2024
32.31
 2,530,300 32.22 32.55 32.08 90,900 48,787 1.4
15/02/2024
32.22
 2,084,500 32.31 32.50 32.13 9,600 22,600 -0.4
07/02/2024
32.13
 2,706,100 31.75 32.46 31.75 317,300 14,500 10.3
06/02/2024
31.56
 1,629,300 31.56 31.98 31.51 203,500 5,700 6.6
05/02/2024
31.56
 1,228,100 31.27 31.60 31.18 219,500 19,800 6.6
02/02/2024
31.27
 1,295,400 31.37 31.75 31.27 3,000 49,200 -1.5
01/02/2024
31.37
 1,018,200 30.99 31.46 30.80 43,800 145,400 -3.3

Chính sách bảo mật | Điều khoản sử dụng |