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)
08/02/2011
11.36
 918,960 10.83 11.36 10.86 376,690 21,500 15.8
28/01/2011
10.83
 678,660 10.70 11.16 10.75 372,370 72,650 13.0
27/01/2011
10.70
 574,670 10.32 10.73 10.25 348,730 68,750 11.7
26/01/2011
10.32
 807,590 10.45 10.45 10.22 111,650 245,200 -5.4
25/01/2011
10.45
 781,350 10.98 10.98 10.45 259,170 103,640 6.5
24/01/2011
10.98
 762,220 11.14 11.44 10.98 331,520 54,000 12.2
21/01/2011
11.14
 1,406,930 10.63 11.14 10.42 457,870 37,250 18.2
20/01/2011
10.63
 709,000 10.25 10.65 10.37 162,580 20,820 5.9
19/01/2011
10.25
 1,370,630 9.76 10.25 9.81 523,820 27,400 19.7
18/01/2011
9.76
 554,310 9.56 9.89 9.56 248,270 152,550 3.6
17/01/2011
9.56
 239,630 9.58 9.66 9.56 144,220 0 5.4
14/01/2011
9.58
 437,830 9.66 9.69 9.58 317,260 168,000 5.7
13/01/2011
9.66
 723,310 9.38 9.66 9.41 439,620 227,000 8.0
12/01/2011
9.38
 272,220 9.43 9.53 9.38 46,230 45,810 0.0
11/01/2011
9.43
 195,400 9.66 9.66 9.43 146,280 14,670 4.9
10/01/2011
9.66
 443,800 9.51 9.71 9.51 309,060 15,290 11.1
07/01/2011
9.51
 980,280 9.66 9.69 9.51 571,560 751,950 -6.8
06/01/2011
9.66
 983,010 9.66 9.69 9.64 834,890 174,200 25.1
05/01/2011
9.66
 247,150 9.66 9.71 9.66 159,950 46,010 4.3
04/01/2011
9.66
 335,880 9.66 9.76 9.66 236,020 160,010 2.9
31/12/2010
9.66
 355,840 9.66 9.71 9.66 271,900 3,590 10.2
30/12/2010
9.66
 816,330 9.66 9.69 9.53 690,720 108,000 22.1
29/12/2010
9.66
 453,650 9.71 9.74 9.66 781,990 656,920 4.8
28/12/2010
9.71
 674,000 9.69 9.79 9.66 436,740 486,100 -1.9
27/12/2010
9.69
 273,990 9.66 9.91 9.69 190,440 142,000 1.8
24/12/2010
9.66
 286,140 9.84 9.84 9.66 158,350 238,270 -3.0
23/12/2010
9.84
 519,220 9.71 10.07 9.76 319,840 38,700 10.9
22/12/2010
9.71
 592,060 10.22 10.22 9.71 145,510 211,070 -2.5
21/12/2010
10.22
 259,380 10.17 10.32 9.79 705,951 697,961 0.4
20/12/2010
10.17
 389,560 10.32 10.40 10.12 113,630 102,430 0.4
17/12/2010
10.32
 726,360 9.84 10.32 9.79 570,190 90,210 19.0
16/12/2010
9.84
 851,000 9.76 9.99 9.66 410,520 214,220 7.6
15/12/2010
9.76
 1,393,100 9.38 9.81 9.41 837,690 270,000 21.3
14/12/2010
9.38
 882,160 9.41 9.41 9.15 496,070 22,000 17.4
13/12/2010
9.41
 1,088,860 9.00 9.43 9.23 311,610 17,700 10.9
10/12/2010
9.00
 482,280 8.97 9.10 8.90 304,040 60,190 8.6
09/12/2010
8.97
 685,280 8.64 8.97 8.72 574,710 70,000 17.6
08/12/2010
8.64
 645,830 8.90 8.90 8.64 525,890 24,000 17.4
07/12/2010
8.90
 710,530 8.90 9.00 8.90 651,530 151,860 17.5
06/12/2010
8.90
 1,077,520 8.87 9.03 8.87 757,240 638,010 4.2
03/12/2010
8.87
 1,029,020 8.77 9.03 8.77 642,320 415,850 7.9
02/12/2010
8.77
 682,160 8.75 8.97 8.59 142,280 362,880 -7.6
01/12/2010
8.75
 347,520 8.95 8.95 8.75 179,120 125,780 1.9
30/11/2010
8.95
 547,420 9.08 9.25 8.95 285,470 294,860 -0.3
29/11/2010
9.08
 456,690 8.92 9.08 8.49 370,470 117,260 8.9
26/11/2010
8.92
 323,300 9.00 9.03 8.90 226,030 60,660 5.8
25/11/2010
9.00
 318,000 9.03 9.08 9.00 204,670 8,000 7.0
24/11/2010
9.03
 303,650 9.03 9.03 8.87 237,470 7,530 8.2
23/11/2010
9.03
 499,070 8.87 9.03 8.77 341,430 108,000 8.2
22/11/2010
8.87
 791,040 8.67 8.87 8.62 711,920 280,240 14.9
19/11/2010
8.67
 555,010 8.85 9.03 8.67 282,640 83,000 6.9
18/11/2010
8.85
 310,330 8.52 8.85 8.64 252,290 6,770 8.5
17/11/2010
8.52
 447,650 8.24 8.52 8.24 281,230 196,080 2.8
16/11/2010
8.24
 554,730 8.29 8.39 8.19 219,030 20,000 6.5
15/11/2010
8.29
 523,380 8.69 8.69 8.29 272,680 145,280 4.3
12/11/2010
8.69
 464,630 8.69 8.69 8.42 277,970 19,000 8.8
11/11/2010
8.69
 221,500 8.90 9.00 8.69 113,460 60,500 1.8
10/11/2010
8.90
 395,940 8.69 8.90 8.57 127,390 166,000 -1.3
09/11/2010
8.69
 699,820 9.03 9.03 8.69 284,880 267,640 0.6
08/11/2010
9.03
 886,610 9.36 9.36 9.03 237,060 337,700 -3.7
05/11/2010
9.36
 962,280 9.20 9.36 9.25 286,030 385,460 -3.6
04/11/2010
9.20
 1,282,310 9.03 9.20 9.00 915,850 252,900 23.6
03/11/2010
9.03
 940,810 9.03 9.05 8.85 755,240 237,380 18.3
02/11/2010
9.03
 1,356,010 8.97 9.03 8.87 978,180 153,100 29.1
01/11/2010
8.97
 1,256,510 8.85 9.03 8.77 723,440 284,820 15.5
29/10/2010
8.85
 1,006,400 8.64 8.87 8.64 615,530 433,260 6.4
28/10/2010
8.64
 884,990 8.39 8.75 8.59 671,710 127,000 18.5
27/10/2010
8.39
 457,810 8.64 8.77 8.39 185,280 60,500 4.2
26/10/2010
8.64
 450,230 8.47 8.85 8.49 217,260 2,130 7.3
25/10/2010
8.47
 427,880 8.31 8.52 8.29 223,740 28,850 6.4
22/10/2010
8.31
 569,220 8.52 8.52 8.26 207,630 161,490 1.5
21/10/2010
8.52
 436,260 8.44 8.54 8.19 177,370 36,040 4.7
20/10/2010
8.44
 772,720 8.87 8.87 8.44 190,150 94,920 3.2
19/10/2010
8.87
 1,194,330 9.03 9.15 8.67 582,290 50,500 18.8
18/10/2010
9.03
 1,257,270 8.75 9.13 8.72 272,750 215,420 2.0
15/10/2010
8.75
 1,013,870 8.52 8.77 8.44 573,960 12,620 19.2
14/10/2010
8.52
 641,650 8.36 8.57 8.36 221,380 2,000 7.3
13/10/2010
8.36
 669,850 8.34 8.36 8.14 325,890 105,540 7.2
12/10/2010
8.34
 338,820 8.57 8.57 8.26 91,150 5,000 2.8
11/10/2010
8.57
 422,270 8.44 8.64 8.44 141,050 39,800 3.4
08/10/2010
8.44
 1,512,970 8.36 8.77 8.39 601,100 120,100 16.4
07/10/2010
8.36
 1,905,580 7.98 8.36 7.98 381,050 95,590 9.2
06/10/2010
7.98
 974,730 7.88 8.16 7.88 743,810 104,720 20.3
05/10/2010
7.88
 505,300 7.75 7.88 7.70 409,580 27,000 11.8
04/10/2010
7.75
 549,270 7.75 7.80 7.58 470,590 113,630 10.8
01/10/2010
7.75
 236,120 7.78 7.80 7.73 191,690 110,500 2.5
30/09/2010
7.78
 457,550 7.83 7.86 7.75 391,440 196,520 6.0
29/09/2010
7.83
 196,580 7.83 7.86 7.80 151,650 3,000 4.6
28/09/2010
7.83
 161,360 7.78 7.88 7.78 119,850 34,490 2.6
27/09/2010
7.78
 141,760 7.83 7.83 7.78 76,550 2,190 2.3
24/09/2010
7.83
 136,570 7.83 7.88 7.78 51,770 0 1.6
23/09/2010
7.83
 166,770 7.80 7.83 7.73 102,680 3,000 3.1
22/09/2010
7.80
 170,130 7.68 7.80 7.68 76,220 40,000 1.1
21/09/2010
7.68
 598,280 7.88 7.88 7.68 143,470 356,780 -6.5
20/09/2010
7.88
 207,540 7.86 7.88 7.75 123,790 2,380 3.8
17/09/2010
7.86
 167,210 7.83 7.88 7.80 77,930 18,440 1.8
16/09/2010
7.83
 239,920 7.88 7.88 7.83 192,940 8,000 5.7
15/09/2010
7.88
 344,090 7.80 7.88 7.75 252,400 24,560 7.0
14/09/2010
7.80
 165,580 7.80 7.86 7.75 53,120 66,230 -0.4
13/09/2010
7.80
 347,270 7.63 7.80 7.55 295,360 140,000 4.7

Chính sách bảo mật | Điều khoản sử dụng |