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)
02/11/2012
10.34
 945,630 10.73 10.73 10.28 232,000 115,770 4.0
01/11/2012
10.73
 279,820 10.79 10.85 10.73 110,300 164,180 -1.9
31/10/2012
10.79
 189,370 10.73 10.79 10.73 87,000 760 3.1
30/10/2012
10.73
 176,370 10.76 10.79 10.73 82,000 40,980 1.5
29/10/2012
10.76
 153,300 10.76 10.79 10.73 120,100 4,320 4.1
26/10/2012
10.76
 311,480 10.79 10.82 10.76 152,500 19,570 4.8
25/10/2012
10.79
 261,140 10.79 10.82 10.73 134,700 8,200 4.5
24/10/2012
10.79
 381,610 10.79 10.85 10.79 128,080 167,300 -1.4
23/10/2012
10.79
 203,440 10.76 10.79 10.70 26,080 22,850 0.1
22/10/2012
10.76
 268,760 10.79 10.82 10.73 52,080 20 1.9
19/10/2012
10.79
 581,880 10.82 10.85 10.70 116,590 12,990 3.7
18/10/2012
10.82
 429,670 10.88 10.91 10.82 28,880 2,000 1.0
17/10/2012
10.88
 272,950 11.00 11.00 10.82 10,200 0 0.4
16/10/2012
11.00
 302,170 10.76 11.03 10.76 21,950 10,500 0.4
15/10/2012
10.76
 421,920 10.91 10.97 10.73 24,340 370 0.9
12/10/2012
10.91
 299,970 11.00 11.03 10.88 38,900 55,400 -0.6
11/10/2012
11.00
 972,110 11.12 11.21 10.97 301,370 0 11.1
10/10/2012
11.12
 1,126,740 10.94 11.21 10.88 206,100 3,000 7.5
09/10/2012
10.94
 717,040 10.97 11.06 10.88 84,700 86,090 -0.1
08/10/2012
10.97
 614,610 10.79 11.06 10.76 102,390 40,340 2.3
05/10/2012
10.79
 463,680 10.61 10.85 10.61 167,200 267,310 -3.5
04/10/2012
10.61
 417,050 10.76 10.76 10.61 24,030 173,460 -5.3
03/10/2012
10.76
 383,680 10.61 10.91 10.61 47,020 142,170 -3.4
02/10/2012
10.61
 996,620 10.73 10.82 10.58 171,650 507,300 -11.9
01/10/2012
10.73
 809,600 11.00 11.00 10.73 107,360 201,580 -3.3
28/09/2012
11.00
 399,680 11.06 11.06 10.97 22,110 137,980 -4.2
27/09/2012
11.06
 490,040 11.18 11.25 11.06 121,100 158,510 -1.4
26/09/2012
11.18
 459,410 11.15 11.34 11.18 157,710 26,090 4.9
25/09/2012
11.15
 344,260 11.09 11.18 11.09 114,750 27,580 3.2
24/09/2012
11.09
 408,030 11.12 11.18 10.97 206,250 48,530 5.8
21/09/2012
11.12
 1,139,060 11.00 11.21 11.03 637,490 804,810 -6.2
20/09/2012
11.00
 930,470 11.12 11.12 10.88 130,970 503,830 -13.6
19/09/2012
11.12
 897,410 11.09 11.21 11.00 67,520 297,960 -8.5
18/09/2012
11.09
 913,970 11.28 11.46 11.00 166,580 145,740 0.7
17/09/2012
11.28
 1,422,000 11.70 11.70 11.21 156,710 787,730 -23.8
14/09/2012
11.70
 1,209,980 11.79 12.03 11.70 344,270 692,550 -13.7
13/09/2012
11.79
 748,170 11.64 11.82 11.58 294,600 58,470 9.2
12/09/2012: Cổ tức tiền mặt tỉ lệ: 15%
12/09/2012
11.64
 428,960 11.34 11.79 11.43 76,230 41,350 1.4
11/09/2012
11.34
 848,910 11.10 11.39 10.99 69,870 11,300 2.3
10/09/2012
11.10
 1,231,190 11.65 11.65 11.10 221,960 500,690 -10.7
07/09/2012
11.65
 707,940 11.45 11.65 11.45 239,770 161,100 3.1
06/09/2012
11.45
 688,880 11.86 11.86 11.45 208,620 123,550 3.4
05/09/2012
11.86
 1,057,680 11.77 12.09 11.57 503,060 87,350 17.0
04/09/2012
11.77
 676,140 11.57 11.91 11.60 57,560 102,120 -1.8
31/08/2012
11.57
 756,880 11.36 11.60 11.34 223,880 160,480 2.5
30/08/2012
11.36
 720,910 11.28 11.60 11.34 100,630 165,840 -2.6
29/08/2012
11.28
 829,890 10.76 11.28 11.07 350,020 34,680 12.2
28/08/2012
10.76
 545,230 10.73 10.87 10.41 99,850 79,240 0.8
27/08/2012
10.73
 820,030 11.28 11.28 10.73 145,950 135,690 0.4
24/08/2012
11.28
 923,800 10.76 11.28 10.35 181,040 69,350 4.3
23/08/2012
10.76
 1,473,180 11.31 11.31 10.76 454,680 30,450 15.7
22/08/2012
11.31
 1,623,330 11.13 11.42 11.05 467,980 79,470 15.2
21/08/2012
11.13
 2,038,740 11.62 11.62 11.05 772,570 282,200 18.8
20/08/2012
11.62
 574,720 11.54 11.71 11.54 216,950 5,760 8.5
17/08/2012
11.54
 1,129,410 11.36 11.83 11.34 293,320 73,860 8.8
16/08/2012
11.36
 1,030,430 11.16 11.48 11.16 22,960 63,600 -1.6
15/08/2012
11.16
 938,640 10.81 11.28 10.81 230,000 49,740 6.8
14/08/2012
10.81
 238,000 10.79 10.84 10.76 5,770 37,550 -1.2
13/08/2012
10.79
 190,380 10.79 10.87 10.70 92,200 10,060 3.1
10/08/2012
10.79
 406,770 10.87 10.90 10.79 87,900 84,930 0.0
09/08/2012
10.87
 521,480 10.84 10.90 10.84 148,710 43,180 4.0
08/08/2012
10.84
 382,200 10.76 10.90 10.76 46,880 34,330 0.5
07/08/2012
10.76
 517,630 10.84 10.93 10.70 155,240 69,390 3.2
06/08/2012
10.84
 517,520 10.61 10.99 10.64 137,800 107,950 1.1
03/08/2012
10.61
 461,890 10.50 10.76 10.53 102,800 1,700 3.7
02/08/2012
10.50
 125,500 10.53 10.58 10.47 26,250 2,500 0.9
01/08/2012
10.53
 144,780 10.55 10.55 10.41 37,450 32,180 0.2
31/07/2012
10.55
 331,580 10.53 10.67 10.53 162,790 126,700 1.3
30/07/2012
10.53
 228,840 10.61 10.70 10.53 58,090 41,500 0.6
27/07/2012
10.61
 652,930 10.50 10.87 10.53 279,040 82,530 7.3
26/07/2012
10.50
 258,590 10.47 10.70 10.38 11,240 56,540 -1.6
25/07/2012
10.47
 505,530 10.58 10.58 10.35 41,310 111,800 -2.6
24/07/2012
10.58
 697,220 10.76 10.76 10.53 302,500 149,540 5.6
23/07/2012
10.76
 700,130 10.41 10.93 10.64 13,610 52,520 -1.5
20/07/2012
10.41
 895,490 10.73 11.10 10.41 145,990 278,310 -4.8
19/07/2012
10.73
 1,253,170 10.24 10.73 10.32 138,900 106,240 1.2
18/07/2012
10.24
 460,120 10.12 10.32 10.06 7,590 40,750 -1.2
17/07/2012
10.12
 397,370 9.92 10.21 9.89 150,770 86,150 2.3
16/07/2012
9.92
 174,810 10.03 10.18 9.92 59,290 9,400 1.7
13/07/2012
10.03
 482,150 9.63 10.06 9.74 23,740 193,680 -5.8
12/07/2012
9.63
 86,530 9.69 9.80 9.57 2,150 30,000 -0.9
11/07/2012
9.69
 73,290 9.60 9.72 9.57 8,120 10,350 -0.1
10/07/2012
9.60
 184,620 9.69 9.72 9.60 8,430 115,520 -3.6
09/07/2012
9.69
 359,200 9.83 9.83 9.69 41,600 33,350 0.3
06/07/2012
9.83
 108,480 9.80 9.98 9.83 17,000 9,000 0.3
05/07/2012
9.80
 184,840 9.72 9.83 9.69 3,290 5,410 -0.1
04/07/2012
9.72
 114,440 9.72 9.83 9.72 11,790 0 0.4
03/07/2012
9.72
 201,700 9.77 9.86 9.69 21,090 520 0.7
02/07/2012
9.77
 126,460 9.92 9.98 9.77 14,800 24,240 -0.3
29/06/2012
9.92
 182,250 9.77 10.01 9.83 106,420 10,260 3.3
28/06/2012
9.77
 167,210 9.83 9.83 9.63 9,000 104,590 -3.2
27/06/2012
9.83
 311,560 9.83 10.01 9.83 233,410 87,410 5.0
26/06/2012
9.83
 391,720 9.92 9.98 9.80 307,070 50,680 8.7
25/06/2012
9.92
 358,480 9.98 10.12 9.89 167,380 113,070 1.9
22/06/2012
9.98
 530,350 9.95 10.15 9.89 388,610 85,130 10.5
21/06/2012
9.95
 131,610 9.98 10.06 9.95 39,970 16,470 0.8
20/06/2012
9.98
 188,140 9.95 10.06 9.95 104,880 48,500 1.9
19/06/2012
9.95
 362,910 10.06 10.06 9.89 847,900 789,290 2.0
18/06/2012
10.06
 554,150 10.12 10.27 10.06 308,300 0 10.8
15/06/2012
10.12
 1,026,070 9.72 10.12 9.80 949,520 429,280 18.0

Chính sách bảo mật | Điều khoản sử dụng |