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)
31/01/2024
31.04
 1,778,300 31.75 31.75 31.04 11,600 102,400 -3.0
30/01/2024
31.75
 878,800 31.84 31.94 31.56 3,300 23,200 -0.7
29/01/2024
31.79
 2,585,500 31.41 32.22 31.41 45,000 80,400 -1.2
26/01/2024
30.99
 1,200,400 30.66 31.22 30.66 14,400 339,000 -10.6
25/01/2024
30.66
 1,607,900 30.99 30.99 30.56 9,600 689,600 -22.1
24/01/2024
30.94
 1,110,000 31.04 31.27 30.89 3,800 690,200 -22.5
23/01/2024
30.99
 1,940,500 31.18 31.22 30.80 205,900 397,900 -6.3
22/01/2024
31.13
 1,200,500 31.41 31.46 31.08 122,500 485,900 -12.0
19/01/2024
31.32
 1,704,800 31.56 31.75 31.27 318,200 570,600 -8.4
18/01/2024
31.51
 982,200 31.60 31.70 31.41 62,400 74,000 -0.4
17/01/2024
31.51
 1,062,400 31.37 31.51 31.27 150,800 88,900 2.1
16/01/2024
31.27
 960,000 31.04 31.27 30.89 17,000 13,400 0.1
15/01/2024
30.99
 644,600 30.99 31.37 30.99 12,900 24,300 -0.4
12/01/2024
31.04
 3,698,100 31.51 31.70 30.89 18,000 1,068,300 -34.6
11/01/2024
31.79
 1,763,900 32.03 32.22 31.65 10,200 345,300 -11.3
10/01/2024
31.79
 2,351,600 32.36 32.46 31.70 93,200 864,900 -26.1
09/01/2024
32.13
 4,027,500 31.84 32.50 31.41 59,000 138,500 -2.7
08/01/2024
31.84
 2,176,500 32.08 32.27 31.84 32,900 8,200 0.8
05/01/2024
32.08
 1,618,100 32.13 32.27 31.60 6,700 400 0.2
04/01/2024
32.13
 3,034,600 32.22 32.84 32.13 5,100 71,300 -2.3
03/01/2024
32.17
 1,530,200 32.17 32.27 31.94 0 30,700 -1.0
02/01/2024
32.22
 3,943,700 31.46 32.41 31.46 120,500 0 4.0
29/12/2023
31.56
 1,051,900 31.41 31.70 31.41 153,000 5,900 4.9
28/12/2023
31.41
 963,700 31.65 31.70 31.41 38,800 39,900 -0.0
27/12/2023
31.65
 1,512,100 31.37 31.65 31.37 246,800 23,700 7.4
26/12/2023
31.37
 876,400 31.18 31.56 31.13 5,800 27,000 -0.7
25/12/2023
31.18
 789,500 30.85 31.22 30.80 51,100 20,700 1.0
22/12/2023
30.85
 1,527,300 31.04 31.22 30.80 170,900 200,200 -1.0
21/12/2023
31.04
 689,000 30.99 31.13 30.94 6,700 28,000 -0.7
20/12/2023
30.99
 948,500 31.08 31.32 30.99 81,400 7,000 2.4
19/12/2023
31.08
 709,800 31.08 31.32 30.89 68,300 41,400 0.9
18/12/2023
31.08
 803,000 31.04 31.32 30.80 76,300 20,300 1.8
15/12/2023
31.04
 1,538,100 31.46 31.70 31.04 23,000 419,400 -13.0
14/12/2023
31.46
 901,800 31.84 32.13 31.37 36,200 200 1.2
13/12/2023
31.84
 1,919,100 32.31 32.69 31.84 17,000 65,500 -1.6
12/12/2023
32.31
 2,037,400 31.98 32.36 31.98 9,000 96,000 -3.0
11/12/2023
31.98
 811,600 31.94 31.98 31.65 4,900 54,400 -1.7
08/12/2023
31.94
 1,304,700 31.84 32.17 31.75 19,500 26,000 -0.2
07/12/2023
31.84
 2,420,600 32.22 32.46 31.51 29,700 25,500 0.1
06/12/2023
32.22
 1,845,500 31.84 32.22 31.84 4,700 22,200 -0.6
05/12/2023
31.84
 2,162,000 32.22 32.60 31.70 400 590,800 -19.9
04/12/2023
32.22
 3,149,500 31.46 32.36 31.46 15,600 4,500 0.4
01/12/2023
31.46
 1,680,700 31.22 31.60 31.04 133,800 27,100 3.5
30/11/2023
31.22
 1,388,100 30.89 31.22 30.70 361,900 37,200 10.7
29/11/2023
30.89
 1,001,400 30.61 31.08 30.66 500 4,500 -0.1
28/11/2023
30.61
 1,323,400 30.94 30.94 30.23 5,000 3,500 0.0
27/11/2023
30.94
 945,800 31.08 31.27 30.61 18,900 1,100 0.6
24/11/2023
31.08
 2,425,800 30.80 31.08 29.95 35,400 2,400 1.1
23/11/2023
30.80
 2,713,600 31.79 32.22 30.80 900 9,200 -0.3
22/11/2023
31.79
 1,687,900 31.65 32.13 31.46 6,600 47,400 -1.4
21/11/2023
31.65
 1,157,800 31.18 31.65 31.22 7,300 0 0.2
20/11/2023
31.18
 1,906,900 31.27 31.32 30.70 2,000 42,700 -1.3
17/11/2023
31.27
 2,894,300 32.13 32.31 31.08 44,300 46,100 -0.0
16/11/2023
32.13
 3,768,700 31.08 32.22 30.80 0 0 0
15/11/2023
31.08
 2,380,300 30.85 31.46 30.85 19,200 118,400 -3.3
14/11/2023
30.85
 1,420,200 30.42 30.99 30.51 12,300 37,000 -0.8
13/11/2023
30.42
 2,207,600 30.61 31.04 30.23 9,900 52,400 -1.4
10/11/2023
30.61
 2,776,400 31.13 31.22 30.51 42,100 533,500 -16.0
09/11/2023
31.13
 2,762,000 31.13 31.84 31.04 48,200 26,900 0.7
08/11/2023
31.13
 2,655,500 29.71 31.37 29.57 54,400 26,700 0.9
07/11/2023
29.71
 3,861,700 30.14 30.89 29.38 31,900 161,000 -4.1
06/11/2023
30.14
 1,451,300 29.95 30.32 29.71 105,100 165,800 -1.9
03/11/2023
29.95
 4,041,100 29.23 30.61 29.66 100,200 754,300 -20.8
02/11/2023
29.23
 2,455,600 27.34 29.23 27.96 105,300 31,500 2.3
01/11/2023
27.34
 2,234,900 26.91 27.91 26.96 307,200 888,500 -16.7
31/10/2023
26.91
 3,828,900 28.90 29.09 26.91 262,200 1,042,500 -22.7
30/10/2023
28.90
 1,326,100 30.23 30.32 28.90 64,200 37,500 0.8
27/10/2023
30.23
 2,892,200 29.95 31.08 28.95 214,800 1,035,700 -25.8
26/10/2023
29.95
 5,465,800 31.94 31.94 29.71 319,000 468,000 -4.6
25/10/2023
31.94
 4,398,700 32.98 32.98 31.94 92,600 1,468,700 -47.1
24/10/2023
32.98
 3,267,700 33.40 33.83 32.27 4,300 468,700 -16.1
23/10/2023
33.40
 1,865,000 34.40 34.40 33.17 57,000 125,700 -2.5
20/10/2023
34.40
 2,609,200 33.83 34.40 32.98 37,100 167,400 -4.6
19/10/2023
33.83
 2,539,500 34.12 34.64 33.64 121,200 3,300 4.2
18/10/2023
34.12
 7,040,300 36.20 36.48 33.93 113,200 17,200 3.5
17/10/2023
36.20
 3,904,200 38.19 38.38 36.20 70,800 421,400 -14.0
16/10/2023
38.19
 6,841,700 37.53 38.85 37.29 120,800 453,800 -13.4
13/10/2023
37.53
 4,010,900 36.91 37.53 36.53 176,800 7,900 6.6
12/10/2023
36.91
 2,948,200 37.24 37.57 36.67 34,200 450,500 -16.3
11/10/2023
37.24
 3,649,300 36.67 37.24 36.39 241,100 5,800 9.1
10/10/2023
36.67
 4,360,800 37.43 37.86 36.44 24,600 88,500 -2.5
09/10/2023
37.43
 4,739,100 36.06 37.95 36.06 5,700 35,900 -1.2
06/10/2023
36.06
 4,005,000 36.58 36.96 35.44 77,800 717,500 -24.4
05/10/2023
36.58
 2,705,300 37.24 37.86 36.58 11,600 440,900 -16.8
04/10/2023
37.24
 6,665,800 36.01 38.19 35.35 81,100 1,184,600 -42.7
03/10/2023
36.01
 4,374,100 35.82 36.48 34.97 1,584,300 203,100 51.6
02/10/2023
35.82
 2,758,700 34.97 36.15 35.44 762,800 577,800 7.0
29/09/2023
34.97
 2,484,100 35.06 35.63 34.83 75,700 1,348,700 -47.0
28/09/2023
35.06
 2,699,100 34.87 35.35 34.78 387,500 570,200 -6.7
27/09/2023
34.87
 2,599,400 34.12 34.87 33.74 94,100 62,800 1.1
26/09/2023
34.12
 3,064,300 34.07 34.83 33.64 256,100 76,100 6.5
25/09/2023
34.07
 3,337,400 35.49 36.11 33.74 40,000 7,700 1.2
22/09/2023
35.49
 5,138,500 36.72 36.72 35.06 12,900 84,100 -2.7
21/09/2023
36.72
 3,408,200 37.43 37.67 36.72 25,800 271,900 -9.7
20/09/2023
37.43
 2,833,400 37.05 38.00 37.19 16,500 339,200 -12.7
19/09/2023
37.05
 3,304,200 36.44 37.43 36.01 116,300 74,500 1.6
18/09/2023
36.44
 3,221,300 37.10 37.29 36.20 0 0 0
15/09/2023
37.10
 2,735,400 37.19 37.91 36.96 142,800 55,700 3.4
14/09/2023
37.19
 4,678,200 37.19 37.91 36.91 190,400 26,000 6.5
13/09/2023
37.19
 6,266,400 38.10 38.85 36.77 134,400 741,100 -24.1

Chính sách bảo mật | Điều khoản sử dụng |