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)
09/09/2010
7.83
 406,820 7.83 8.01 7.80 241,530 103,320 4.3
08/09/2010
7.83
 381,150 7.63 7.83 7.45 286,830 24,780 7.9
07/09/2010
7.63
 545,230 7.88 7.88 7.63 107,210 294,610 -5.7
06/09/2010
7.88
 531,650 8.11 8.14 7.88 133,030 79,200 1.7
01/09/2010
8.11
 572,200 8.11 8.14 7.96 275,690 34,470 7.7
31/08/2010
8.11
 833,500 8.11 8.26 8.01 457,290 167,930 9.2
30/08/2010
8.11
 851,390 7.73 8.11 7.83 379,210 33,060 10.9
27/08/2010
7.73
 525,280 7.50 7.83 7.42 332,210 5,000 9.9
26/08/2010
7.50
 623,720 7.27 7.50 7.27 359,960 59,190 8.8
25/08/2010
7.27
 1,050,850 7.25 7.37 7.25 858,770 30,800 23.7
24/08/2010
7.25
 407,940 7.50 7.50 7.22 218,990 3,000 6.2
23/08/2010
7.50
 261,940 7.60 7.63 7.50 108,010 87,140 0.6
20/08/2010
7.60
 484,480 7.55 7.60 7.50 340,740 80,000 7.8
19/08/2010
7.55
 344,930 7.55 7.63 7.53 204,090 60,570 4.3
18/08/2010
7.55
 286,800 7.63 7.65 7.55 151,220 53,120 2.9
17/08/2010
7.63
 298,270 7.63 7.63 7.58 112,440 95,690 0.5
16/08/2010
7.63
 314,030 7.55 7.70 7.63 25,480 78,300 -1.6
13/08/2010
7.55
 597,730 7.22 7.55 7.32 334,160 189,820 4.2
12/08/2010
7.22
 547,340 7.53 7.53 7.17 71,850 142,840 -2.0
11/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
11/08/2010
7.53
 224,290 7.37 7.63 7.45 4,010 40,200 -1.1
10/08/2010
7.37
 408,630 7.64 7.64 7.30 19,610 51,970 -1.0
09/08/2010
7.64
 426,410 7.79 7.82 7.62 52,230 70,000 -0.5
06/08/2010
7.79
 297,880 7.82 7.84 7.77 77,300 95,060 -0.6
05/08/2010
7.82
 434,560 7.79 7.94 7.77 243,700 54,250 6.0
04/08/2010
7.79
 320,800 7.86 7.86 7.64 71,370 91,300 -0.6
03/08/2010
7.86
 954,990 7.64 7.99 7.64 484,890 81,810 12.9
02/08/2010
7.64
 515,340 7.59 7.67 7.59 247,430 73,370 5.4
30/07/2010
7.59
 443,340 7.50 7.62 7.52 153,210 21,570 4.1
29/07/2010
7.50
 519,420 7.37 7.50 7.40 290,090 40,000 7.6
28/07/2010
7.37
 572,090 7.30 7.52 7.35 309,980 10,750 9.0
27/07/2010
7.30
 238,340 7.32 7.35 7.30 3,000 83,970 -2.4
26/07/2010
7.32
 164,430 7.30 7.35 7.27 142,720 37,320 3.1
23/07/2010
7.30
 149,170 7.27 7.37 7.27 1,690 3,210 -0.0
22/07/2010
7.27
 197,030 7.32 7.35 7.25 11,500 70,490 -1.8
21/07/2010
7.32
 233,600 7.37 7.40 7.32 2,500 4,820 -0.1
20/07/2010
7.37
 152,800 7.42 7.42 7.37 15,000 82,000 -2.0
19/07/2010
7.42
 195,380 7.42 7.47 7.37 93,480 43,220 1.5
16/07/2010
7.42
 153,870 7.42 7.45 7.40 82,630 35,000 1.4
15/07/2010
7.42
 125,680 7.52 7.62 7.42 7,200 21,030 -0.4
14/07/2010
7.52
 216,030 7.54 7.62 7.52 97,650 13,900 2.6
13/07/2010
7.54
 331,540 7.40 7.62 7.42 138,760 2,500 4.2
12/07/2010
7.40
 157,360 7.27 7.40 7.30 2,200 3,160 -0.0
09/07/2010
7.27
 260,300 7.27 7.32 7.27 27,260 12,780 0.4
08/07/2010
7.27
 306,900 7.27 7.40 7.27 43,000 7,490 1.1
07/07/2010
7.27
 197,760 7.32 7.40 7.27 5,610 28,700 -0.7
06/07/2010
7.32
 256,620 7.52 7.52 7.32 1,500 30,760 -0.9
05/07/2010
7.52
 321,390 7.50 7.57 7.50 245,990 14,950 7.1
02/07/2010
7.50
 429,740 7.52 7.52 7.47 258,240 133,530 3.8
01/07/2010
7.52
 160,290 7.74 7.74 7.50 58,700 14,870 1.3
30/06/2010
7.74
 575,480 7.62 7.74 7.37 152,190 33,480 3.6
29/06/2010
7.62
 526,550 7.62 7.69 7.59 298,430 0 9.3
28/06/2010
7.62
 411,580 7.37 7.62 7.42 262,330 31,000 7.1
25/06/2010
7.37
 524,650 7.59 7.64 7.37 176,930 93,870 2.6
24/06/2010
7.59
 548,580 7.62 7.67 7.59 434,920 48,200 12.0
23/06/2010
7.62
 409,570 7.84 7.84 7.62 203,670 0 6.3
22/06/2010
7.84
 689,840 7.82 7.84 7.72 530,660 40,180 15.5
21/06/2010
7.82
 1,427,610 7.62 7.99 7.77 391,040 102,070 9.2
18/06/2010
7.62
 1,922,810 7.27 7.62 7.27 772,050 365,340 12.4
17/06/2010
7.27
 1,047,860 7.00 7.27 7.03 883,404 389,984 14.4
16/06/2010
7.00
 619,440 6.91 7.03 6.98 333,810 403,980 -2.0
15/06/2010
6.91
 365,860 6.95 7.00 6.91 152,180 237,290 -2.4
14/06/2010
6.95
 198,970 6.95 7.00 6.93 60,500 37,340 0.7
11/06/2010
6.95
 450,070 6.93 7.05 6.93 307,964 479,894 -4.9
10/06/2010
6.93
 526,420 6.91 6.93 6.88 95,030 406,190 -8.7
09/06/2010
6.91
 457,860 6.78 6.91 6.88 95,000 136,120 -1.2
08/06/2010
6.78
 695,650 6.83 6.86 6.64 75,070 605,490 -14.6
07/06/2010
6.83
 841,120 7.18 7.18 6.83 133,000 598,050 -13.1
04/06/2010
7.18
 247,250 7.18 7.20 7.13 93,010 130,790 -1.1
03/06/2010
7.18
 557,930 7.23 7.30 7.18 118,070 1,345,380 -35.7
02/06/2010
7.23
 224,590 7.23 7.23 7.13 81,640 134,310 -1.5
01/06/2010
7.23
 256,670 7.18 7.25 7.13 96,000 17,240 2.3
31/05/2010
7.18
 392,180 7.35 7.35 7.13 131,390 9,660 3.6
28/05/2010
7.35
 552,360 7.18 7.47 7.32 123,710 165,890 -1.3
27/05/2010
7.18
 412,380 7.13 7.18 7.00 110,380 118,890 -0.3
26/05/2010
7.13
 444,750 7.00 7.13 7.00 125,290 203,100 -2.3
25/05/2010
7.00
 440,450 6.91 7.10 6.91 247,360 128,750 3.4
24/05/2010
6.91
 657,630 6.83 6.93 6.78 7,870 156,240 -4.2
21/05/2010
6.83
 1,056,150 7.18 7.18 6.83 104,520 69,710 1.0
20/05/2010
7.18
 310,630 6.86 7.18 6.71 8,860 27,000 -0.5
19/05/2010
6.86
 842,390 7.13 7.13 6.86 53,440 715,730 -18.7
18/05/2010
7.13
 640,310 7.30 7.30 7.13 97,920 405,930 -9.0
17/05/2010
7.30
 584,370 7.52 7.52 7.30 24,990 380,180 -10.6
14/05/2010
7.52
 342,470 7.59 7.67 7.52 19,700 141,110 -3.7
13/05/2010
7.59
 278,300 7.59 7.69 7.57 10,200 3,560 0.2
12/05/2010
7.59
 273,580 7.74 7.74 7.57 4,000 85,280 -2.5
11/05/2010
7.74
 298,740 7.64 7.77 7.64 16,360 150,560 -4.2
10/05/2010
7.64
 285,870 7.72 7.82 7.64 40,970 74,480 -1.0
07/05/2010
7.72
 692,290 7.94 7.94 7.62 37,980 225,450 -5.9
06/05/2010
7.94
 329,760 8.01 8.06 7.94 96,270 120,860 -0.8
05/05/2010
8.01
 392,590 8.06 8.11 7.99 42,020 144,970 -3.4
04/05/2010: Cổ tức tiền mặt tỉ lệ: 13%
04/05/2010
8.06
 582,370 7.79 8.11 8.06 239,500 21,950 7.2
29/04/2010
7.79
 520,680 7.79 7.84 7.79 37,810 10,940 0.9
28/04/2010
7.79
 384,550 7.84 7.84 7.77 83,530 0 2.8
27/04/2010
7.84
 441,220 7.70 7.84 7.72 279,150 49,400 7.6
26/04/2010
7.70
 348,720 7.79 7.86 7.70 84,400 55,310 1.0
22/04/2010
7.79
 550,470 7.55 7.86 7.65 142,270 78,350 2.1
21/04/2010
7.55
 192,320 7.46 7.55 7.46 1,800 6,880 -0.2
20/04/2010
7.46
 259,230 7.53 7.60 7.46 1,200 39,220 -1.2
19/04/2010
7.53
 335,160 7.63 7.70 7.53 3,100 121,000 -3.8
16/04/2010
7.63
 597,670 7.72 7.74 7.60 16,430 374,270 -11.6

Chính sách bảo mật | Điều khoản sử dụng |