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
(2024-10-14) 		-1.15 -3.29% 34,118,300 -1,538,530 -52.2
33.45
35
34.05
2 tháng
(2024-09-16) 		-1.85 -5.18% 94,278,700 -5,337,986 -186.3
33.45
36.10
34.05
3 tháng
(2024-08-15) 		-0.27 -0.78% 159,815,400 -1,541,709 -42.6
33.45
36.20
34.05
6 tháng
(2024-05-17) 		0.59 1.77% 386,823,000 -3,208,490 -105.8
30.99
36.96
34.05
12 tháng
(2023-11-20) 		2.67 8.57% 655,950,100 -10,244,387 -336.3
29.57
36.96
34.05
24 tháng
(2022-11-24) 		4.82 16.62% 1,285,786,700 -41,211,277 -1,380.8
26.91
38.33
34.05
36 tháng
(2021-11-29) 		-1.09 -3.12% 2,430,477,300 -5,315,566 681.0
26.91
55.01
34.05
60 tháng
(2019-12-10) 		25.80 320.69% 3,945,225,470 -44,074,306 -259.5
6.79
55.01
34.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2013
14.21
 1,124,720 14.21 14.58 14.21 290,800 280,250 0.5
02/04/2013
14.21
 812,710 14.09 14.27 14.12 333,550 128,290 9.4
01/04/2013
14.09
 394,430 13.90 14.09 13.87 173,290 73,240 4.5
29/03/2013
13.90
 96,360 13.93 13.93 13.71 53,420 5,170 2.2
28/03/2013
13.93
 273,720 13.81 13.96 13.78 167,830 16,200 6.8
27/03/2013
13.81
 250,460 13.96 13.96 13.81 164,810 100,360 2.9
26/03/2013
13.96
 231,800 14.09 14.09 13.93 141,890 16,160 5.7
25/03/2013
14.09
 510,000 13.71 14.09 13.71 383,120 270,090 5.1
22/03/2013
13.71
 591,820 14.15 14.15 13.62 183,820 521,330 -15.2
21/03/2013
14.15
 568,840 13.99 14.24 13.99 280,210 157,760 5.6
20/03/2013
13.99
 286,080 13.93 14.09 13.90 132,720 163,530 -1.4
19/03/2013
13.93
 190,040 13.93 13.99 13.81 141,540 29,890 5.0
18/03/2013
13.93
 196,580 13.93 13.93 13.75 142,480 28,420 5.1
15/03/2013
13.93
 786,490 13.90 13.93 13.75 760,490 536,900 10.0
14/03/2013
13.90
 562,760 13.50 13.93 13.31 306,170 413,890 -4.6
13/03/2013
13.50
 543,910 13.93 13.93 13.47 308,710 389,720 -3.6
12/03/2013
13.93
 1,072,070 14.15 14.21 13.81 817,730 219,710 27.1
11/03/2013
14.15
 650,590 13.62 14.15 13.78 464,680 223,050 10.9
08/03/2013
13.62
 489,470 13.31 13.62 13.31 392,160 161,820 10.1
07/03/2013
13.31
 700,390 13.25 13.56 13.22 528,160 239,670 12.5
06/03/2013
13.25
 340,290 12.69 13.25 12.76 234,810 87,230 6.2
05/03/2013
12.69
 485,730 12.91 12.91 12.38 310,790 243,060 2.8
04/03/2013
12.91
 807,570 13.19 13.19 12.91 598,640 296,620 12.8
01/03/2013
13.19
 467,810 13.16 13.31 13.10 389,700 288,370 4.3
28/02/2013
13.16
 488,320 13.06 13.25 13.03 82,970 142,460 -2.5
27/02/2013
13.06
 797,050 13.00 13.47 12.88 543,200 488,290 2.3
26/02/2013
13.00
 720,120 13.34 13.34 13.00 499,510 191,730 13.1
25/02/2013
13.34
 558,560 13.47 13.47 13.28 160,650 251,450 -3.9
22/02/2013
13.47
 911,260 13.62 13.90 13.19 326,640 111,660 9.5
21/02/2013
13.62
 616,830 14.06 14.06 13.62 237,540 111,650 5.6
20/02/2013
14.06
 650,020 14.09 14.09 13.90 253,300 238,250 0.7
19/02/2013
14.09
 578,320 14.21 14.21 13.96 250,960 53,420 9.0
18/02/2013
14.21
 408,350 14.40 14.40 14.21 65,540 193,860 -5.9
08/02/2013
14.40
 291,740 14.49 14.49 14.24 97,350 179,600 -3.8
07/02/2013
14.49
 293,690 14.58 14.71 14.46 63,430 58,400 0.2
06/02/2013
14.58
 685,550 13.84 14.58 13.84 479,930 298,380 8.5
05/02/2013
13.84
 646,800 14.06 14.06 13.78 265,650 354,900 -4.0
04/02/2013
14.06
 314,170 14.52 14.52 14.06 77,090 253,530 -8.1
01/02/2013
14.52
 658,460 14.18 14.52 14.06 657,700 315,630 15.8
31/01/2013
14.18
 646,240 14.18 14.40 14.09 337,600 290,990 2.1
30/01/2013
14.18
 885,370 14.09 14.83 14.09 622,690 52,850 26.6
29/01/2013
14.09
 778,090 13.93 14.09 13.68 719,930 409,100 14.0
28/01/2013
13.93
 956,780 13.62 14.27 13.68 469,470 311,800 7.1
25/01/2013
13.62
 580,140 13.28 13.62 13.31 623,520 359,390 11.6
24/01/2013
13.28
 289,180 12.88 13.34 12.91 103,190 79,790 1.0
23/01/2013
12.88
 271,410 12.85 13.06 12.85 157,710 130,180 1.2
22/01/2013
12.85
 550,540 12.76 13.00 12.76 300,880 342,160 -1.7
21/01/2013
12.76
 394,330 13.00 13.16 12.72 204,550 193,060 0.5
18/01/2013
13.00
 812,560 13.31 13.47 13.00 295,620 480,490 -7.8
17/01/2013
13.31
 684,770 13.78 13.78 13.31 510,100 30,560 21.0
16/01/2013
13.78
 736,880 13.78 13.93 13.62 597,100 217,760 16.9
15/01/2013
13.78
 823,770 13.13 13.78 13.03 700,030 211,530 21.4
14/01/2013
13.13
 518,750 13.16 13.16 12.91 359,270 20,230 14.3
11/01/2013
13.16
 1,067,220 13.56 13.78 13.16 886,840 945,060 -2.4
10/01/2013
13.56
 924,730 13.13 13.56 12.69 659,810 288,240 16.0
09/01/2013
13.13
 1,687,150 12.69 13.22 12.54 1,250,300 339,280 38.2
08/01/2013
12.69
 1,069,580 12.48 12.82 12.48 753,070 413,670 14.0
07/01/2013
12.48
 1,067,610 11.92 12.48 11.83 780,300 181,410 23.7
04/01/2013
11.92
 422,070 11.61 11.92 11.61 179,470 31,990 5.6
03/01/2013
11.61
 1,246,410 11.30 11.61 11.33 711,710 85,270 23.3
02/01/2013
11.30
 514,640 11.08 11.33 11.11 63,930 2,650 2.2
28/12/2012
11.08
 531,690 11.05 11.11 10.99 602,620 465,280 4.9
27/12/2012
11.05
 433,030 11.11 11.15 11.05 264,770 3,000 9.4
26/12/2012
11.11
 322,160 11.11 11.11 11.05 222,740 0 8.0
25/12/2012
11.11
 495,230 10.93 11.11 10.93 370,400 68,500 10.8
24/12/2012
10.93
 158,900 10.90 11.02 10.87 437,330 371,760 2.3
21/12/2012
10.90
 1,394,830 11.02 11.02 10.74 1,064,200 56,740 35.4
20/12/2012
11.02
 583,120 11.05 11.08 10.96 552,870 53,030 17.8
19/12/2012
11.05
 432,800 10.96 11.15 10.99 344,820 157,650 6.7
18/12/2012
10.96
 609,590 10.99 11.18 10.96 434,180 157,640 9.9
17/12/2012
10.99
 734,150 10.50 10.99 10.74 284,500 24,870 9.1
14/12/2012
10.50
 236,670 10.56 10.71 10.50 75,460 170,170 -3.2
13/12/2012
10.56
 148,790 10.68 10.74 10.56 45,920 49,050 -0.1
12/12/2012
10.68
 140,640 10.68 10.77 10.59 50,380 4,080 1.6
11/12/2012
10.68
 287,060 10.53 10.68 10.53 201,360 84,000 4.0
10/12/2012
10.53
 89,120 10.46 10.56 10.43 39,270 340 1.3
07/12/2012
10.46
 123,160 10.53 10.53 10.43 79,170 65,250 0.5
06/12/2012
10.53
 91,310 10.56 10.59 10.50 72,590 22,250 1.7
05/12/2012
10.56
 148,730 10.37 10.65 10.46 87,870 2,000 2.9
04/12/2012
10.37
 238,130 10.46 10.46 10.34 85,640 183,530 -3.3
03/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2012
10.46
 262,070 10.43 10.68 10.40 175,910 173,670 0.1
30/11/2012
10.43
 146,150 10.49 10.52 10.43 600,830 634,160 -1.2
29/11/2012
10.49
 79,280 10.46 10.49 10.46 40,910 0 1.4
28/11/2012
10.46
 188,180 10.49 10.52 10.46 1,003,120 930,250 2.6
27/11/2012
10.49
 86,640 10.49 10.49 10.46 57,480 7,770 1.7
26/11/2012
10.49
 134,040 10.52 10.52 10.43 75,020 3,630 2.5
23/11/2012
10.52
 165,510 10.49 10.58 10.52 120,230 26,300 3.3
22/11/2012
10.49
 238,830 10.46 10.58 10.49 64,100 121,240 -2.0
21/11/2012
10.46
 109,610 10.49 10.55 10.46 56,300 48,830 0.3
20/11/2012
10.49
 136,520 10.43 10.49 10.43 46,870 123,000 -2.7
19/11/2012
10.43
 268,120 10.49 10.52 10.43 176,060 164,600 0.4
16/11/2012
10.49
 163,670 10.43 10.52 10.43 75,750 28,460 1.6
15/11/2012
10.43
 232,210 10.55 10.58 10.43 72,700 146,500 -2.6
14/11/2012
10.55
 195,250 10.58 10.64 10.52 55,570 0 2.0
13/11/2012
10.58
 190,330 10.67 10.70 10.58 77,240 3,520 2.6
12/11/2012
10.67
 133,580 10.55 10.70 10.55 43,060 11,670 1.1
09/11/2012
10.55
 201,550 10.58 10.61 10.49 54,070 129,500 -2.7
08/11/2012
10.58
 397,670 10.49 10.58 10.46 301,030 52,300 8.7
07/11/2012
10.49
 254,380 10.49 10.58 10.49 98,340 3,000 3.3
06/11/2012
10.49
 199,520 10.52 10.55 10.46 134,850 0 4.7

Chính sách bảo mật | Điều khoản sử dụng |