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

35.50
-0.10
(-0.28%)
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
(2024-08-20) 		-0.65 -1.80% 63,057,300 2,355,577 90.4
34.70
36.20
35.60
2 tháng
(2024-07-22) 		2.57 7.80% 115,706,000 3,349,817 127.2
30.99
36.20
35.60
3 tháng
(2024-06-21) 		0.16 0.44% 186,755,000 1,343,609 52.0
30.99
36.82
35.60
6 tháng
(2024-03-25) 		2.19 6.57% 387,484,900 844,359 42.1
29.57
36.96
35.60
12 tháng
(2023-09-25) 		1.48 4.35% 707,909,100 -13,302,201 -437.7
26.91
38.19
35.60
24 tháng
(2022-09-30) 		-1.71 -4.58% 1,312,504,700 -23,680,609 -676.0
26.91
38.97
35.60
36 tháng
(2021-10-05) 		8.40 30.93% 2,620,320,700 -2,397,790 730.9
26.72
55.01
35.60
60 tháng
(2019-10-16) 		26.28 283.30% 3,873,340,920 -39,673,950 -91.2
6.79
55.01
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2011
8.21
 133,900 8.24 8.24 8.16 22,500 41,530 -0.6
01/07/2011
8.24
 90,410 8.50 8.50 8.24 13,090 16,700 -0.1
30/06/2011
8.50
 128,260 8.55 8.63 8.39 94,360 21,930 2.4
29/06/2011
8.55
 274,050 8.24 8.58 8.26 220,250 109,510 3.6
28/06/2011
8.24
 302,550 8.24 8.24 8.18 108,770 215,670 -3.4
27/06/2011
8.24
 383,990 8.39 8.39 8.24 48,160 355,740 -9.8
24/06/2011
8.39
 208,000 8.45 8.55 8.39 143,600 185,620 -1.3
23/06/2011
8.45
 224,530 8.55 8.55 8.39 92,490 71,740 0.7
22/06/2011
8.55
 261,280 8.58 8.71 8.52 62,760 39,110 0.8
21/06/2011
8.58
 119,850 8.18 8.58 8.21 54,600 18,580 1.2
20/06/2011
8.18
 138,900 8.37 8.37 8.18 5,000 19,500 -0.5
17/06/2011
8.37
 990,960 8.73 8.73 8.32 461,580 925,850 -14.9
16/06/2011
8.73
 348,580 8.37 8.73 8.32 121,780 312,430 -6.2
15/06/2011
8.37
 411,680 8.60 8.60 8.37 190,420 271,580 -2.6
14/06/2011
8.60
 333,360 8.71 8.89 8.60 97,790 261,190 -5.5
13/06/2011
8.71
 234,940 8.79 8.79 8.66 50,000 164,270 -3.8
10/06/2011
8.79
 324,970 8.86 8.97 8.79 50,350 240,750 -6.5
09/06/2011
8.86
 401,030 8.86 8.92 8.63 130,000 283,710 -5.2
08/06/2011
8.86
 431,440 9.18 9.18 8.76 242,280 245,640 -0.1
07/06/2011
9.18
 325,330 8.84 9.20 8.94 184,080 2,670 6.3
06/06/2011
8.84
 331,030 8.84 8.84 8.42 157,000 104,700 1.7
03/06/2011
8.84
 601,370 9.00 9.02 8.55 376,900 104,370 9.2
02/06/2011
9.00
 450,360 8.71 9.10 8.73 155,000 206,440 -1.8
01/06/2011
8.71
 427,440 8.32 8.71 8.11 275,080 102,870 5.7
31/05/2011
8.32
 272,240 7.92 8.32 7.84 169,500 36,870 4.1
30/05/2011
7.92
 262,400 8.18 8.45 7.92 144,880 66,110 2.5
27/05/2011
8.18
 350,450 7.82 8.18 7.98 167,570 61,210 3.3
26/05/2011
7.82
 613,700 7.45 7.82 7.09 154,890 402,730 -7.0
25/05/2011
7.45
 417,560 7.82 7.82 7.45 254,920 295,490 -1.2
24/05/2011
7.82
 606,270 8.21 8.21 7.82 186,560 294,200 -3.2
23/05/2011
8.21
 697,710 8.58 8.58 8.16 239,500 300,430 -1.9
20/05/2011
8.58
 472,620 9.02 9.02 8.58 51,390 223,630 -5.8
19/05/2011
9.02
 195,800 9.07 9.15 9.02 96,120 44,240 1.8
18/05/2011
9.07
 247,820 9.26 9.26 9.07 70,020 118,260 -1.7
17/05/2011
9.26
 214,150 9.41 9.41 9.20 97,020 30,860 2.4
16/05/2011
9.41
 157,040 9.47 9.47 9.36 94,220 84,360 0.4
13/05/2011
9.47
 275,510 9.41 9.52 9.36 168,810 77,350 3.3
12/05/2011
9.41
 250,400 9.41 9.52 9.41 166,840 56,890 4.0
11/05/2011
9.41
 163,110 9.47 9.62 9.41 121,220 54,500 2.4
10/05/2011
9.47
 276,920 9.34 9.49 9.34 158,730 5,000 5.5
09/05/2011
9.34
 129,660 9.28 9.36 9.28 83,820 43,940 1.4
06/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
06/05/2011
9.28
 260,150 9.15 9.39 9.26 113,140 89,100 0.9
05/05/2011
9.15
 232,050 9.20 9.20 9.08 135,120 100,000 1.3
04/05/2011
9.20
 362,260 9.05 9.23 9.05 228,220 248,610 -0.7
29/04/2011
9.05
 274,740 8.87 9.13 8.97 84,740 188,170 -3.7
28/04/2011
8.87
 186,480 8.87 8.97 8.87 74,920 136,890 -2.2
27/04/2011
8.87
 248,100 8.95 9.00 8.87 170,990 157,860 0.4
26/04/2011
8.95
 166,750 9.10 9.13 8.92 135,030 89,830 1.6
25/04/2011
9.10
 219,380 8.97 9.15 9.03 81,240 92,730 -0.4
22/04/2011
8.97
 145,740 9.00 9.00 8.87 37,860 4,770 1.2
21/04/2011
9.00
 254,390 9.08 9.18 8.97 204,240 106,600 3.5
20/04/2011
9.08
 193,090 8.95 9.10 8.95 226,280 176,970 1.7
19/04/2011
8.95
 144,350 8.95 9.13 8.95 115,030 40,640 2.6
18/04/2011
8.95
 25,018 9.18 9.20 8.95 114,570 9,580 3.7
15/04/2011
9.18
 474,210 9.18 9.36 9.18 374,610 125,560 9.1
14/04/2011
9.18
 155,540 9.10 9.20 9.10 129,140 3,690 4.5
13/04/2011
9.10
 214,150 9.30 9.30 9.08 107,400 120,840 -0.5
08/04/2011
9.30
 298,690 9.28 9.41 9.23 205,990 18,920 6.9
07/04/2011
9.28
 549,010 9.41 9.61 9.28 387,670 72,420 11.7
06/04/2011
9.41
 636,260 8.97 9.41 8.97 362,550 17,730 12.6
05/04/2011
8.97
 266,810 8.80 8.97 8.77 165,490 33,640 4.6
04/04/2011
8.80
 419,630 8.85 8.87 8.77 253,640 136,250 4.1
01/04/2011
8.85
 154,750 8.92 9.00 8.85 89,980 1,800 3.1
31/03/2011
8.92
 155,950 8.90 9.08 8.92 94,240 2,360 3.2
30/03/2011
8.90
 270,360 8.97 8.97 8.72 161,590 0 5.6
29/03/2011
8.97
 339,490 8.95 9.10 8.85 149,140 1,900 5.2
28/03/2011
8.95
 183,730 9.03 9.10 8.95 42,700 12,850 1.1
25/03/2011
9.03
 186,130 9.05 9.13 8.97 66,490 0 2.4
24/03/2011
9.05
 191,520 9.23 9.25 9.05 41,150 4,000 1.3
23/03/2011
9.23
 384,910 9.05 9.28 9.05 178,710 89,400 3.2
22/03/2011
9.05
 263,690 9.23 9.23 9.05 46,400 16,380 1.1
21/03/2011
9.23
 290,930 9.15 9.41 9.15 24,350 42,380 -0.7
18/03/2011
9.15
 758,330 9.08 9.15 8.87 311,170 565,330 -9.0
17/03/2011
9.08
 462,150 9.33 9.33 9.05 148,150 210,860 -2.3
16/03/2011
9.33
 378,120 9.25 9.46 9.25 99,930 99,540 0.0
15/03/2011
9.25
 434,260 9.25 9.36 9.15 82,140 151,790 -2.5
14/03/2011
9.25
 644,040 9.74 9.74 9.25 116,390 43,740 2.7
11/03/2011
9.74
 895,180 9.58 10.04 9.69 283,380 31,990 9.8
10/03/2011
9.58
 562,890 9.15 9.58 9.03 175,680 3,300 6.4
09/03/2011
9.15
 367,050 9.25 9.30 8.90 172,030 2,010 6.1
08/03/2011
9.25
 746,840 8.95 9.38 9.13 368,230 6,100 13.3
07/03/2011
8.95
 426,120 8.54 8.95 8.54 187,920 11,170 6.2
04/03/2011
8.54
 513,400 8.54 8.69 8.52 75,610 136,960 -2.1
03/03/2011
8.54
 436,160 8.82 8.85 8.54 127,450 5,080 4.2
02/03/2011
8.82
 788,800 9.28 9.28 8.82 172,780 19,990 5.3
01/03/2011
9.28
 269,780 9.20 9.30 9.10 70,700 2,300 2.5
28/02/2011
9.20
 519,050 9.41 9.48 9.20 79,800 128,380 -1.7
25/02/2011
9.41
 285,520 9.18 9.43 9.15 42,250 2,000 1.5
24/02/2011
9.18
 1,261,100 9.58 9.58 9.13 159,980 220,020 -2.2
23/02/2011
9.58
 456,170 9.36 9.66 9.38 118,690 1,200 4.4
22/02/2011
9.36
 1,877,330 9.84 9.84 9.36 318,030 709,520 -14.5
21/02/2011
9.84
 909,450 10.35 10.35 9.84 207,290 310 8.0
18/02/2011
10.35
 687,350 10.68 10.68 10.32 76,920 1,840 3.1
17/02/2011
10.68
 528,640 10.83 10.83 10.58 194,540 700 8.2
16/02/2011
10.83
 332,790 11.03 11.03 10.83 77,320 60,720 0.7
15/02/2011
11.03
 591,710 10.88 11.08 10.80 159,340 4,700 6.7
14/02/2011
10.88
 488,670 11.19 11.21 10.88 47,540 108,790 -2.6
11/02/2011
11.19
 1,030,870 11.19 11.29 11.08 305,950 130,000 7.7
10/02/2011
11.19
 618,060 11.19 11.41 10.93 125,260 55,180 3.1
09/02/2011
11.19
 1,035,410 11.36 11.80 10.96 237,430 95,400 6.5

Chính sách bảo mật | Điều khoản sử dụng |