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

33.65
-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) 		-1.25 -3.57% 32,320,500 -1,323,730 -44.9
33.45
35
33.85
2 tháng
(2024-09-13) 		-1.75 -4.93% 94,832,000 -4,987,986 -174.2
33.45
36.10
33.85
3 tháng
(2024-08-14) 		-0.46 -1.34% 160,532,900 -1,596,709 -45.1
33.45
36.20
33.85
6 tháng
(2024-05-16) 		0.58 1.76% 387,768,700 -3,062,890 -100.9
30.99
36.96
33.85
12 tháng
(2023-11-20) 		2.57 8.25% 654,152,300 -10,029,587 -329.0
29.57
36.96
33.85
24 tháng
(2022-11-23) 		4.92 17.08% 1,285,248,700 -40,676,077 -1,361.8
26.91
38.33
33.85
36 tháng
(2021-11-29) 		-1.19 -3.41% 2,428,679,500 -5,100,766 688.3
26.91
55.01
33.85
60 tháng
(2019-12-09) 		25.52 310.05% 3,943,893,410 -43,876,686 -252.4
6.79
55.01
33.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2012
9.83
 337,550 9.74 9.89 9.72 210,510 48,380 5.5
12/06/2012
9.74
 250,980 9.83 9.86 9.74 29,520 33,990 -0.2
11/06/2012
9.83
 451,620 9.83 9.98 9.80 40,800 90,350 -1.7
08/06/2012
9.83
 756,460 9.98 10.12 9.83 74,760 99,910 -0.8
07/06/2012
9.98
 905,890 9.83 10.12 9.86 180,940 337,340 -5.4
06/06/2012
9.83
 373,460 9.66 9.83 9.63 46,640 18,650 0.9
05/06/2012
9.66
 598,350 9.37 9.66 9.28 12,000 302,970 -9.5
04/06/2012
9.37
 853,570 9.74 9.74 9.31 153,100 332,150 -5.9
01/06/2012
9.74
 333,980 9.74 9.89 9.72 140,550 34,710 3.6
31/05/2012
9.74
 700,610 10.03 10.03 9.74 166,080 70,210 3.3
30/05/2012
10.03
 498,960 10.01 10.15 10.03 295,920 230,850 2.3
29/05/2012
10.01
 395,860 10.01 10.03 9.92 229,540 69,740 5.5
28/05/2012
10.01
 556,370 10.15 10.41 9.86 47,450 4,700 1.5
25/05/2012
10.15
 957,110 9.69 10.15 9.83 178,000 154,040 0.8
24/05/2012
9.69
 604,320 9.74 9.83 9.46 212,150 152,000 2.0
23/05/2012
9.74
 824,900 9.98 10.01 9.72 292,530 86,670 7.0
22/05/2012
9.98
 1,007,690 9.89 10.35 9.83 317,830 11,300 10.7
21/05/2012
9.89
 614,530 9.43 9.89 9.51 106,630 151,150 -1.5
18/05/2012
9.43
 990,960 9.69 9.69 9.25 196,230 187,320 0.3
17/05/2012
9.69
 1,038,010 9.63 9.92 9.69 74,000 447,570 -12.6
16/05/2012: Cổ tức tiền mặt tỉ lệ: 25%
16/05/2012
9.63
 1,580,050 9.72 10.03 9.40 299,320 800,260 -16.7
15/05/2012
9.72
 1,281,440 9.96 10.04 9.61 373,110 876,710 -18.3
14/05/2012
9.96
 1,612,790 10.44 10.47 9.93 356,570 561,930 -7.5
11/05/2012
10.44
 1,369,220 10.52 10.58 10.39 346,500 495,300 -5.8
10/05/2012
10.52
 1,476,510 10.95 11.01 10.50 229,370 256,780 -1.1
09/05/2012
10.95
 866,660 10.98 11.09 10.82 96,450 239,720 -5.8
08/05/2012
10.98
 1,543,250 10.58 11.09 10.58 399,230 421,750 -0.7
07/05/2012
10.58
 1,103,050 10.09 10.58 10.47 118,110 199,560 -3.2
04/05/2012
10.09
 872,420 9.90 10.15 9.90 165,090 13,610 5.6
03/05/2012
9.90
 859,550 9.88 9.96 9.66 582,540 373,100 7.7
02/05/2012
9.88
 1,391,210 9.69 10.09 9.80 273,210 101,850 6.4
27/04/2012
9.69
 697,800 9.47 9.77 9.50 129,270 54,580 2.7
26/04/2012
9.47
 2,225,390 9.23 9.69 9.47 705,460 851,000 -5.2
25/04/2012
9.23
 1,067,770 8.83 9.26 8.94 1,008,300 848,090 5.4
24/04/2012
8.83
 949,080 8.77 8.83 8.69 290,180 593,360 -9.9
23/04/2012
8.77
 804,990 8.77 8.91 8.77 170,650 390,820 -7.3
20/04/2012
8.77
 1,079,260 8.75 8.91 8.72 307,210 293,190 0.4
19/04/2012
8.75
 920,950 9.10 9.10 8.72 231,940 57,290 5.7
18/04/2012
9.10
 938,560 9.15 9.45 9.02 62,480 294,000 -7.9
17/04/2012
9.15
 1,617,000 8.72 9.15 8.75 218,060 413,950 -6.7
16/04/2012
8.72
 1,498,920 8.48 8.80 8.50 170,760 849,440 -22.0
13/04/2012
8.48
 1,148,140 8.48 8.56 8.40 493,870 302,800 6.0
12/04/2012
8.48
 1,203,020 8.32 8.64 8.34 255,190 221,340 1.1
11/04/2012
8.32
 1,077,170 8.15 8.42 8.26 253,990 380,050 -3.9
10/04/2012
8.15
 407,010 8.07 8.34 8.07 82,590 5,500 2.4
09/04/2012
8.07
 220,990 8.05 8.21 8.05 63,600 104,000 -1.2
06/04/2012
8.05
 578,650 8.07 8.15 8.05 124,180 237,800 -3.4
05/04/2012
8.07
 340,370 8.05 8.07 7.94 39,530 177,280 -4.1
04/04/2012
8.05
 305,500 8.18 8.26 8.05 238,840 131,260 3.2
03/04/2012
8.18
 616,210 7.86 8.21 7.86 348,900 212,510 4.1
30/03/2012
7.86
 973,890 8.10 8.10 7.86 330,420 229,880 3.0
29/03/2012
8.10
 338,400 8.18 8.26 8.07 215,880 122,230 2.8
28/03/2012
8.18
 332,950 8.10 8.21 7.91 128,460 3,000 3.8
27/03/2012
8.10
 736,660 8.50 8.56 8.10 202,490 17,460 5.8
26/03/2012
8.50
 1,187,710 8.13 8.53 8.13 644,890 186,340 14.3
23/03/2012
8.13
 591,280 8.10 8.15 8.07 447,110 163,150 8.6
22/03/2012
8.10
 492,010 8.21 8.21 8.07 135,980 133,430 0.1
21/03/2012
8.21
 935,790 8.05 8.29 8.07 456,640 355,320 3.1
20/03/2012
8.05
 671,390 7.89 8.07 7.89 418,190 154,050 7.9
19/03/2012
7.89
 1,056,400 7.78 7.94 7.70 516,760 361,640 4.5
16/03/2012
7.78
 1,464,170 8.18 8.48 7.78 576,750 982,990 -11.4
15/03/2012
8.18
 1,085,220 7.81 8.18 7.56 567,360 97,960 13.7
14/03/2012
7.81
 818,480 7.86 8.02 7.75 485,860 86,510 11.7
13/03/2012
7.86
 569,770 7.86 7.94 7.81 209,650 87,520 3.6
12/03/2012
7.86
 477,510 7.86 7.94 7.81 256,650 131,760 3.6
09/03/2012
7.86
 714,080 7.83 8.05 7.78 317,580 0 9.3
08/03/2012
7.83
 919,450 8.24 8.24 7.83 145,240 50,800 2.8
07/03/2012
8.24
 936,190 8.34 8.34 8.02 352,380 161,500 5.8
06/03/2012
8.34
 1,088,530 8.77 9.02 8.34 304,670 131,860 5.5
05/03/2012
8.77
 724,740 8.37 8.77 8.64 180,060 207,280 -0.9
02/03/2012
8.37
 616,570 8.37 8.50 8.29 123,630 24,700 3.1
01/03/2012
8.37
 477,910 8.34 8.37 8.24 269,410 128,540 4.4
29/02/2012
8.34
 589,620 8.26 8.34 8.15 206,190 376,280 -5.2
28/02/2012
8.26
 500,700 8.59 8.64 8.26 165,060 118,480 1.4
27/02/2012
8.59
 1,373,080 8.18 8.59 8.24 412,040 785,640 -11.8
24/02/2012
8.18
 759,510 8.15 8.24 8.10 451,310 390,890 1.8
23/02/2012
8.15
 627,690 8.07 8.18 7.97 325,820 113,400 6.4
22/02/2012
8.07
 411,470 7.91 8.15 7.89 122,710 5,000 3.5
21/02/2012
7.91
 471,280 8.07 8.21 7.91 249,260 108,510 4.2
20/02/2012
8.07
 567,020 7.78 8.07 7.86 174,170 5,000 5.0
17/02/2012
7.78
 249,590 7.72 7.81 7.72 70,270 66,950 0.1
16/02/2012
7.72
 280,210 7.72 7.81 7.67 234,050 65,630 4.8
15/02/2012
7.72
 374,160 7.81 7.89 7.70 225,920 7,800 6.3
14/02/2012
7.81
 369,100 7.78 7.89 7.72 95,310 16,960 2.3
13/02/2012
7.78
 414,930 7.67 7.94 7.64 87,640 21,160 1.9
10/02/2012
7.67
 682,740 7.54 7.83 7.46 264,190 2,000 7.4
09/02/2012
7.54
 412,550 7.59 7.67 7.48 230,520 10,030 6.2
08/02/2012
7.59
 430,080 7.46 7.64 7.43 108,300 8,840 2.8
07/02/2012
7.46
 438,490 7.43 7.54 7.29 111,330 20,000 2.5
06/02/2012
7.43
 171,500 7.54 7.59 7.37 39,170 50,850 -0.3
03/02/2012
7.54
 600,970 7.75 8.10 7.54 106,490 2,940 3.1
02/02/2012
7.75
 420,010 7.43 7.78 7.48 224,010 72,960 4.3
01/02/2012
7.43
 324,540 7.27 7.43 7.13 156,380 94,000 1.7
31/01/2012
7.27
 581,680 7.35 7.64 7.27 253,870 117,000 3.8
30/01/2012
7.35
 271,660 7.00 7.35 7.00 218,070 20,420 5.3
20/01/2012
7.00
 229,080 6.86 7.13 6.89 168,850 3,110 4.3
19/01/2012
6.86
 236,780 6.54 6.86 6.54 176,240 64,310 2.9
18/01/2012
6.54
 127,020 6.35 6.59 6.43 57,390 2,600 1.3
17/01/2012
6.35
 139,230 6.41 6.46 6.35 319,480 239,030 1.9
16/01/2012
6.41
 191,080 6.38 6.43 6.35 54,070 90,760 -0.9

Chính sách bảo mật | Điều khoản sử dụng |