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

35.50
0.65
(1.87%)
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
(2024-10-23) 		0.80 2.35% 36,389,100 -830,913 -27.7
33.45
35.50
35.50
2 tháng
(2024-09-23) 		-0.75 -2.11% 91,397,000 -4,119,813 -143.1
33.45
36.10
35.50
3 tháng
(2024-08-26) 		-0.05 -0.14% 142,028,700 -3,817,413 -131.8
33.45
36.10
35.50
6 tháng
(2024-05-27) 		0.55 1.59% 374,611,000 -1,010,186 -28.0
30.99
36.96
35.50
12 tháng
(2023-11-28) 		4.24 13.86% 658,104,000 -8,463,246 -273.5
29.57
36.96
35.50
24 tháng
(2022-12-05) 		2.21 6.76% 1,282,905,700 -42,298,311 -1,431.3
26.91
38.33
35.50
36 tháng
(2021-12-08) 		0.69 2.03% 2,405,424,300 -4,015,625 720.2
26.91
55.01
35.50
60 tháng
(2019-12-19) 		26.93 339.83% 3,956,794,610 -42,423,745 -199.1
6.79
55.01
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/09/2010
7.63
 416,670 7.83 7.88 7.63 174,530 30,000 4.4
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

Chính sách bảo mật | Điều khoản sử dụng |