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

33.50
-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
(2024-10-09) 		-1.60 -4.53% 33,535,700 -620,420 -21.6
33.45
35.30
33.50
2 tháng
(2024-09-09) 		-1.75 -4.94% 102,008,400 -4,486,898 -158.1
33.45
36.10
33.50
3 tháng
(2024-08-12) 		-0.42 -1.22% 162,063,600 -928,819 -23.4
33.45
36.20
33.50
6 tháng
(2024-05-13) 		2.05 6.47% 390,569,900 -1,837,030 -59.5
30.99
36.96
33.50
12 tháng
(2023-11-14) 		2.85 9.25% 660,862,800 -9,165,787 -299.8
29.57
36.96
33.50
24 tháng
(2022-11-21) 		5.07 17.72% 1,285,458,600 -39,804,627 -1,332.8
26.91
38.33
33.50
36 tháng
(2021-11-24) 		-0.96 -2.76% 2,438,069,200 -4,585,466 698.3
26.91
55.01
33.50
60 tháng
(2019-12-05) 		25.84 328.64% 3,940,379,790 -42,885,726 -219.1
6.79
55.01
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2012
6.46
 211,340 6.35 6.51 6.38 133,300 45,000 2.1
10/01/2012
6.35
 194,510 6.22 6.43 6.16 91,600 67,010 0.6
09/01/2012
6.22
 152,650 6.06 6.22 6.08 200,670 170,120 0.7
06/01/2012
6.06
 166,820 6.11 6.16 6.06 15,010 91,680 -1.7
05/01/2012
6.11
 186,030 6.22 6.22 6.11 256,650 340,830 -1.9
04/01/2012
6.22
 96,730 6.32 6.32 6.19 162,550 195,240 -0.8
03/01/2012
6.32
 215,580 6.41 6.49 6.30 114,420 153,050 -0.9
30/12/2011
6.41
 148,160 6.30 6.46 6.30 45,920 42,200 0.1
29/12/2011
6.30
 103,700 6.35 6.38 6.22 35,520 3,000 0.8
28/12/2011
6.35
 351,030 6.08 6.35 6.14 191,420 60,000 3.1
27/12/2011
6.08
 225,890 6.16 6.16 6.06 83,960 300 1.9
26/12/2011
6.16
 203,400 6.19 6.19 6.03 67,150 50 1.5
23/12/2011
6.19
 212,580 6.27 6.27 6.00 22,180 100,930 -1.8
22/12/2011
6.27
 766,250 6.59 6.59 6.27 360,140 419,880 -1.4
21/12/2011
6.59
 298,770 6.62 6.70 6.54 231,780 327,810 -2.4
20/12/2011
6.62
 224,960 6.65 6.70 6.46 160,300 43,240 2.9
19/12/2011
6.65
 163,480 6.67 6.67 6.54 3,500 91,900 -2.2
16/12/2011
6.67
 661,060 6.49 6.70 6.49 572,130 629,480 -1.4
15/12/2011
6.49
 1,355,670 6.78 6.78 6.46 700,710 616,750 2.0
14/12/2011
6.78
 1,201,550 7.13 7.13 6.78 266,520 598,370 -8.4
13/12/2011
7.13
 467,530 7.43 7.43 7.13 80,740 219,210 -3.7
12/12/2011
7.43
 169,230 7.56 7.56 7.37 31,130 71,260 -1.1
09/12/2011
7.56
 332,140 7.75 7.75 7.48 51,140 266,320 -6.1
08/12/2011
7.75
 165,220 7.89 7.94 7.75 21,940 129,080 -3.1
07/12/2011
7.89
 50,730 8.02 8.02 7.89 94,900 87,980 0.2
06/12/2011
8.02
 139,120 8.07 8.13 7.94 39,940 38,990 0.0
05/12/2011
8.07
 480,270 7.86 8.07 7.89 135,360 179,330 -1.3
02/12/2011
7.86
 30,490 7.81 7.86 7.81 100 0 0.0
01/12/2011
7.81
 40,160 7.78 7.86 7.78 13,910 2,000 0.3
30/11/2011
7.78
 370,990 7.89 7.89 7.51 134,880 275,760 -4.0
29/11/2011
7.89
 87,140 7.86 7.89 7.83 56,650 10,570 1.3
28/11/2011
7.86
 215,050 7.83 7.94 7.86 141,710 84,550 1.7
25/11/2011
7.83
 71,590 7.86 7.89 7.81 100 37,650 -1.1
24/11/2011
7.86
 118,730 7.91 7.94 7.86 16,290 0 0.5
23/11/2011
7.91
 355,680 7.78 7.94 7.86 211,380 100,000 3.3
22/11/2011
7.78
 275,830 7.78 7.83 7.72 139,440 189,650 -1.5
21/11/2011
7.78
 157,160 7.83 7.86 7.78 159,250 63,590 2.8
18/11/2011
7.83
 122,800 7.83 7.83 7.72 60,960 25,500 1.0
17/11/2011
7.83
 297,740 7.83 7.89 7.81 214,360 267,260 -1.5
16/11/2011
7.83
 382,880 7.75 7.89 7.75 151,200 206,860 -1.6
15/11/2011
7.75
 425,880 7.89 8.02 7.75 219,520 157,410 1.8
14/11/2011
7.89
 352,580 8.05 8.05 7.86 213,010 152,470 1.8
11/11/2011
8.05
 381,470 8.18 8.24 7.97 189,260 144,280 1.4
10/11/2011
8.18
 222,380 8.24 8.24 8.10 115,000 0 3.5
09/11/2011
8.24
 69,490 8.26 8.32 8.18 143,390 100,000 1.3
08/11/2011
8.26
 280,700 8.15 8.40 8.05 96,650 139,860 -1.3
07/11/2011
8.15
 246,000 8.26 8.34 8.10 158,340 168,640 -0.3
04/11/2011
8.26
 243,930 8.34 8.40 8.26 40,260 3,020 1.2
03/11/2011
8.34
 322,570 8.34 8.45 8.21 71,040 99,300 -0.9
02/11/2011
8.34
 588,100 8.61 8.61 8.34 263,580 322,210 -1.8
01/11/2011
8.61
 255,340 8.64 8.67 8.61 145,050 163,980 -0.6
31/10/2011
8.64
 950,100 8.80 8.96 8.64 238,000 582,400 -11.2
28/10/2011
8.80
 903,830 8.64 8.83 8.61 180,540 217,210 -1.2
27/10/2011
8.64
 351,550 8.69 8.75 8.64 41,790 177,460 -4.4
26/10/2011
8.69
 358,550 8.61 8.69 8.61 128,460 30,760 3.1
25/10/2011
8.61
 170,870 8.64 8.64 8.61 228,380 342,170 -3.7
24/10/2011
8.64
 68,500 8.67 8.69 8.64 69,060 43,970 0.8
21/10/2011
8.67
 69,570 8.64 8.72 8.67 145,610 144,610 0.0
20/10/2011
8.64
 105,070 8.61 8.69 8.61 94,230 116,700 -0.7
19/10/2011
8.61
 149,430 8.69 8.72 8.61 28,830 76,760 -1.5
18/10/2011
8.69
 97,290 8.69 8.69 8.64 20,000 100,000 -2.6
17/10/2011
8.69
 125,500 8.88 8.88 8.67 333,090 321,000 0.4
14/10/2011
8.88
 248,920 8.69 8.88 8.69 171,700 106,960 2.1
13/10/2011
8.69
 128,110 8.64 8.69 8.61 14,150 500 0.4
12/10/2011
8.64
 168,530 8.69 8.69 8.61 51,650 9,000 1.4
11/10/2011
8.69
 117,810 8.67 8.72 8.67 41,190 46,170 -0.2
10/10/2011
8.67
 138,750 8.67 8.69 8.61 61,070 3,890 1.8
07/10/2011
8.67
 162,210 8.69 8.69 8.64 72,310 100,530 -0.9
06/10/2011
8.69
 472,380 8.69 8.72 8.64 206,650 412,560 -6.6
05/10/2011
8.69
 320,520 8.61 8.72 8.61 240,260 109,420 4.2
04/10/2011
8.61
 413,890 8.61 8.69 8.53 153,720 134,450 0.6
03/10/2011
8.61
 217,490 8.69 8.72 8.61 126,370 61,310 2.1
30/09/2011
8.69
 386,260 8.61 8.69 8.59 194,500 265,300 -2.3
29/09/2011
8.61
 694,620 8.69 8.69 8.53 404,240 623,400 -7.0
28/09/2011
8.69
 403,920 8.75 8.80 8.69 82,580 291,440 -6.8
27/09/2011
8.75
 347,010 8.72 8.85 8.67 99,980 68,700 1.0
26/09/2011
8.72
 736,450 8.88 8.88 8.67 201,870 540,010 -11.0
23/09/2011
8.88
 536,190 8.99 8.99 8.85 157,100 173,730 -0.6
22/09/2011
8.99
 759,770 8.94 9.02 8.88 269,570 526,200 -8.5
21/09/2011
8.94
 437,270 8.96 9.10 8.88 110,390 85,730 0.8
20/09/2011
8.96
 476,580 8.94 9.15 8.88 187,030 80,900 3.5
19/09/2011
8.94
 387,360 8.53 8.94 8.53 102,800 78,610 0.8
16/09/2011
8.53
 1,896,790 8.80 8.88 8.53 684,800 1,710,820 -32.8
15/09/2011
8.80
 1,176,240 9.04 9.04 8.69 291,870 946,800 -21.3
14/09/2011
9.04
 535,420 9.29 9.34 9.04 171,090 397,500 -7.6
13/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2011
9.29
 833,020 9.20 9.45 9.04 235,110 563,700 -11.3
12/09/2011
9.20
 555,300 9.36 9.36 9.15 262,340 101,670 5.7
09/09/2011
9.36
 786,450 9.26 9.57 9.23 298,780 53,460 8.8
08/09/2011
9.26
 518,530 8.84 9.26 9.02 124,570 54,770 2.5
07/09/2011
8.84
 524,300 8.60 8.84 8.63 169,650 224,320 -1.8
06/09/2011
8.60
 345,350 8.45 8.63 8.37 196,820 12,000 6.1
05/09/2011
8.45
 1,096,110 8.60 8.60 8.45 428,050 660,990 -7.6
01/09/2011
8.60
 699,690 8.55 8.68 8.55 170,000 314,950 -4.8
31/08/2011
8.55
 851,030 8.45 8.58 8.45 148,180 398,040 -8.2
30/08/2011
8.45
 789,530 8.32 8.63 8.39 46,250 346,640 -9.8
29/08/2011
8.32
 970,190 8.21 8.34 8.21 272,550 674,520 -12.8
26/08/2011
8.21
 380,870 8.21 8.26 8.21 275,200 322,430 -1.5
25/08/2011
8.21
 442,050 8.18 8.24 8.16 266,000 328,500 -2.0
24/08/2011
8.18
 752,170 8.34 8.42 8.18 373,810 452,530 -2.5
23/08/2011
8.34
 488,010 8.37 8.37 8.26 319,710 39,000 8.9

Chính sách bảo mật | Điều khoản sử dụng |