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

34.25
0.20
(0.59%)
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
(2024-10-15) 		-0.60 -1.73% 33,859,300 -1,718,230 -58.4
33.45
34.95
34.25
2 tháng
(2024-09-16) 		-1.65 -4.62% 95,903,300 -5,394,986 -188.3
33.45
36.10
34.25
3 tháng
(2024-08-16) 		-1.11 -3.15% 159,603,000 -1,527,309 -42.0
33.45
36.20
34.25
6 tháng
(2024-05-20) 		0.84 2.51% 385,860,500 -3,195,890 -105.2
30.99
36.96
34.25
12 tháng
(2023-11-20) 		2.87 9.21% 657,574,700 -10,301,387 -338.2
29.57
36.96
34.25
24 tháng
(2022-11-25) 		4.15 13.88% 1,286,230,400 -41,609,447 -1,395.2
26.91
38.33
34.25
36 tháng
(2021-11-30) 		-1.96 -5.45% 2,429,270,100 -5,294,366 682.6
26.91
55.01
34.25
60 tháng
(2019-12-11) 		25.94 319.97% 3,946,689,540 -44,118,406 -261.2
6.79
55.01
34.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2013
13.12
 210,760 13.22 13.22 13.09 110,130 104,240 0.2
26/08/2013
13.22
 639,300 13.22 13.22 13.03 205,120 280,490 -3.1
23/08/2013
13.22
 1,098,630 13.38 13.45 13.09 260,010 646,360 -15.8
22/08/2013
13.38
 771,600 13.58 13.58 13.32 360,910 182,210 7.4
21/08/2013
13.58
 630,150 13.58 13.61 13.42 203,080 4,910 8.3
20/08/2013
13.58
 744,930 13.64 13.74 13.51 221,850 218,630 0.1
19/08/2013
13.64
 964,020 13.58 13.84 13.51 169,170 353,520 -7.8
16/08/2013
13.58
 634,670 13.61 13.68 13.51 184,950 6,820 7.5
15/08/2013
13.61
 1,299,430 13.29 13.68 13.29 121,980 62,710 2.4
14/08/2013
13.29
 236,430 13.22 13.29 13.16 61,770 0 2.5
13/08/2013
13.22
 672,570 13.12 13.35 13.09 60,000 4,000 2.3
12/08/2013
13.12
 320,690 13.19 13.19 13.03 95,620 110,000 -0.6
09/08/2013
13.19
 446,250 13.22 13.29 13.16 82,280 140,020 -2.4
08/08/2013
13.22
 609,940 13.25 13.48 13.22 0 21,600 -0.9
07/08/2013
13.25
 813,300 13.25 13.38 13.16 123,190 231,460 -4.4
06/08/2013
13.25
 590,820 13.12 13.25 13.09 92,810 178,710 -3.5
05/08/2013
13.12
 698,190 12.96 13.19 12.96 145,910 291,640 -5.9
02/08/2013
12.96
 470,730 12.80 13.03 12.87 218,030 184,390 1.3
01/08/2013
12.80
 269,380 12.80 12.83 12.74 117,670 132,200 -0.6
31/07/2013
12.80
 240,750 12.83 12.87 12.70 112,000 72,560 1.6
30/07/2013
12.83
 290,940 12.70 12.83 12.64 98,520 100 3.9
29/07/2013
12.70
 362,650 12.90 12.96 12.61 78,800 13,000 2.6
26/07/2013
12.90
 492,290 12.90 12.93 12.70 118,890 41,930 3.0
25/07/2013
12.90
 594,150 12.96 12.99 12.90 196,140 113,500 3.3
24/07/2013
12.96
 1,021,500 13.09 13.12 12.93 139,500 289,990 -6.0
23/07/2013
13.09
 828,490 13.19 13.19 13.03 120,100 310,390 -7.7
22/07/2013
13.19
 848,750 13.32 13.35 13.06 25,960 115,000 -3.6
19/07/2013
13.32
 598,540 13.22 13.42 13.25 67,180 20,100 1.9
18/07/2013
13.22
 1,221,090 13.35 13.42 13.22 29,540 914,160 -36.3
17/07/2013
13.35
 1,201,560 12.99 13.45 12.93 53,290 657,390 -24.5
16/07/2013
12.99
 406,620 13.03 13.06 12.96 30,230 263,930 -9.4
15/07/2013
13.03
 498,350 13.12 13.22 13.03 61,100 357,660 -12.0
12/07/2013
13.12
 452,660 12.93 13.12 12.96 49,900 276,200 -9.1
11/07/2013
12.93
 308,510 12.96 13.03 12.90 73,620 238,120 -6.4
10/07/2013
12.96
 862,790 13.06 13.12 12.93 506,700 614,910 -4.3
09/07/2013
13.06
 201,540 13.03 13.09 12.96 99,690 13,000 3.5
08/07/2013
13.03
 493,100 13.09 13.12 12.93 336,410 236,400 4.0
05/07/2013
13.09
 381,380 13.09 13.16 13.06 123,300 237,800 -4.4
04/07/2013
13.09
 425,370 13.12 13.19 13.06 228,000 215,470 0.5
03/07/2013
13.12
 635,650 12.96 13.22 12.96 155,560 418,600 -10.6
02/07/2013
12.96
 361,190 12.87 12.96 12.87 6,000 229,170 -8.9
01/07/2013
12.87
 135,630 12.96 12.96 12.67 1,600 73,030 -2.8
28/06/2013
12.96
 310,490 12.90 13.12 12.90 19,060 130,680 -4.5
27/06/2013
12.90
 337,590 12.57 12.90 12.57 59,530 209,810 -5.9
26/06/2013
12.57
 768,380 12.80 12.93 12.51 7,550 688,660 -26.5
25/06/2013
12.80
 623,270 13.29 13.29 12.64 99,560 441,090 -13.6
24/06/2013
13.29
 1,056,980 13.77 13.80 13.12 95,320 918,800 -34.1
21/06/2013
13.77
 704,970 13.97 13.97 13.77 162,610 672,960 -21.8
20/06/2013
13.97
 524,930 14.10 14.10 13.90 104,400 471,590 -15.8
19/06/2013
14.10
 334,860 13.87 14.16 13.93 159,520 247,850 -3.8
18/06/2013
13.87
 326,870 13.97 14.06 13.87 89,100 261,910 -7.4
17/06/2013
13.97
 426,860 14.03 14.26 13.93 105,400 311,370 -8.9
14/06/2013
14.03
 534,540 14.45 14.52 14.03 267,000 459,760 -8.2
13/06/2013
14.45
 378,870 14.26 14.45 14.10 143,660 171,460 -1.2
12/06/2013
14.26
 488,810 14.45 14.45 14.26 216,060 436,650 -9.7
11/06/2013
14.45
 412,560 14.42 14.58 14.42 196,180 322,780 -5.3
10/06/2013
14.42
 408,450 14.78 14.87 14.42 188,010 350,400 -7.3
07/06/2013
14.78
 308,910 14.84 14.94 14.78 197,740 150,920 2.1
06/06/2013
14.84
 327,030 14.84 14.87 14.62 194,640 84,610 5.0
05/06/2013
14.84
 313,500 14.42 14.84 14.26 406,140 234,010 7.8
04/06/2013
14.42
 391,300 14.87 14.87 14.42 226,700 177,030 2.3
03/06/2013
14.87
 250,350 14.87 14.91 14.78 2,258,330 2,155,350 4.7
31/05/2013
14.87
 396,860 14.91 15.04 14.84 254,830 108,750 6.7
30/05/2013
14.91
 540,130 14.58 14.91 14.42 335,630 212,470 5.7
29/05/2013
14.58
 463,810 14.42 14.58 14.42 2,001,090 1,844,120 7.0
28/05/2013
14.42
 420,480 14.39 14.45 14.29 372,950 188,150 8.2
27/05/2013
14.39
 605,670 14.10 14.42 14.13 114,860 29,670 3.8
24/05/2013
14.10
 387,850 13.97 14.13 13.93 204,310 224,070 -0.9
23/05/2013
13.97
 462,010 14.16 14.16 13.97 105,700 159,600 -2.4
22/05/2013
14.16
 171,450 14.13 14.23 14.03 2,043,540 2,030,890 0.6
21/05/2013
14.13
 263,470 14.03 14.26 14.03 167,770 46,100 5.3
20/05/2013: Cổ tức tiền mặt tỉ lệ: 20%
20/05/2013
14.03
 363,250 13.87 14.06 13.97 118,600 37,100 3.5
17/05/2013
13.87
 760,950 13.90 13.96 13.78 600,890 109,430 22.1
16/05/2013
13.90
 713,070 13.68 13.90 13.62 684,750 342,580 15.3
15/05/2013
13.68
 631,120 13.37 13.68 13.34 403,930 185,770 9.5
14/05/2013
13.37
 350,330 13.47 13.47 13.28 308,400 252,200 2.4
13/05/2013
13.47
 139,880 13.41 13.50 13.37 53,370 66,000 -0.5
10/05/2013
13.41
 237,630 13.41 13.47 13.37 7,600 51,400 -1.9
09/05/2013
13.41
 161,260 13.41 13.47 13.37 100 7,900 -0.3
08/05/2013
13.41
 353,670 13.37 13.59 13.31 89,580 232,790 -6.2
07/05/2013
13.37
 323,800 13.37 13.41 13.28 223,140 58,010 7.1
06/05/2013
13.37
 357,220 13.06 13.41 13.10 146,030 149,430 -0.1
03/05/2013
13.06
 271,710 13.00 13.06 12.94 208,700 195,500 0.6
02/05/2013
13.00
 248,810 13.06 13.10 12.97 115,290 100,250 0.6
26/04/2013
13.06
 301,820 13.00 13.22 13.00 185,270 269,080 -3.5
25/04/2013
13.00
 64,880 12.94 13.10 12.94 14,100 0 0.6
24/04/2013
12.94
 437,490 12.94 13.03 12.91 81,880 328,080 -10.3
23/04/2013
12.94
 283,110 12.88 13.00 12.88 78,020 231,800 -6.4
22/04/2013
12.88
 256,920 13.00 13.03 12.85 107,650 136,000 -1.2
18/04/2013
13.00
 870,390 13.56 13.56 12.88 130,870 548,890 -17.8
17/04/2013
13.56
 295,500 13.62 13.68 13.53 81,760 100,100 -0.8
16/04/2013
13.62
 584,740 13.62 13.75 13.37 258,740 225,200 1.5
15/04/2013
13.62
 646,090 13.71 13.84 13.56 323,600 184,440 6.1
12/04/2013
13.71
 627,750 13.96 14.02 13.59 199,870 400,720 -8.9
11/04/2013
13.96
 1,144,960 13.68 14.30 13.68 102,070 625,930 -23.5
10/04/2013
13.68
 1,183,450 14.30 14.40 13.68 348,930 541,540 -8.6
09/04/2013
14.30
 634,920 14.24 14.37 14.21 310,690 160,870 6.9
08/04/2013
14.24
 683,980 13.84 14.27 13.93 381,570 74,670 14.0
05/04/2013
13.84
 530,510 13.71 14.02 13.75 121,500 206,200 -3.8
04/04/2013
13.71
 445,090 14.21 14.27 13.71 214,360 100,090 5.2

Chính sách bảo mật | Điều khoản sử dụng |