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
(2024-10-22) 		-0.30 -0.88% 34,526,300 -1,340,813 -45.2
33.45
34.95
34.85
2 tháng
(2024-09-23) 		-1.80 -5.06% 88,187,300 -4,580,513 -159.0
33.45
36.10
34.85
3 tháng
(2024-08-23) 		-1.90 -5.32% 140,966,800 -4,108,113 -141.7
33.45
36.10
34.85
6 tháng
(2024-05-27) 		-0.50 -1.47% 371,401,300 -1,470,886 -43.9
30.99
36.96
34.85
12 tháng
(2023-11-27) 		2.86 9.24% 655,840,100 -8,906,146 -288.8
29.57
36.96
34.85
24 tháng
(2022-12-02) 		0.96 2.91% 1,282,871,800 -42,293,711 -1,428.0
26.91
38.33
34.85
36 tháng
(2021-12-07) 		0 0.01% 2,405,432,100 -4,191,825 717.5
26.91
55.01
34.85
60 tháng
(2019-12-18) 		25.69 316.88% 3,953,798,960 -42,873,265 -214.8
6.79
55.01
34.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/04/2010
7.72
 487,480 7.60 7.77 7.63 184,390 250,000 -2.1
14/04/2010
7.60
 573,520 7.79 7.79 7.60 11,500 399,260 -12.5
13/04/2010
7.79
 456,240 7.88 7.88 7.79 430 337,380 -11.2
12/04/2010
7.88
 598,300 7.70 7.88 7.67 2,000 374,310 -12.2
09/04/2010
7.70
 697,950 7.77 7.77 7.67 19,210 325,380 -10.0
08/04/2010
7.77
 416,380 7.79 7.91 7.72 89,230 302,080 -7.0
07/04/2010
7.79
 348,830 7.91 7.91 7.74 26,660 266,450 -7.9
06/04/2010
7.91
 336,120 7.93 8.00 7.91 196,230 102,800 3.1
05/04/2010
7.93
 322,030 7.86 8.00 7.93 195,710 121,080 2.5
02/04/2010
7.86
 337,110 7.91 7.98 7.79 157,690 77,300 2.7
01/04/2010
7.91
 476,450 7.65 7.91 7.67 279,950 224,200 1.8
31/03/2010
7.65
 287,400 7.60 7.74 7.60 123,640 71,630 1.7
30/03/2010
7.60
 179,540 7.74 7.74 7.60 31,130 30,610 0.0
29/03/2010
7.74
 164,720 7.74 7.84 7.74 34,620 15,430 0.6
26/03/2010
7.74
 321,070 7.74 7.84 7.74 137,590 71,780 2.2
25/03/2010
7.74
 350,560 7.93 7.96 7.72 40,880 104,300 -2.1
24/03/2010
7.93
 363,160 7.81 7.96 7.81 53,420 100,000 -1.6
23/03/2010
7.81
 317,680 7.91 7.93 7.79 36,350 73,810 -1.2
22/03/2010
7.91
 207,070 8.00 8.00 7.91 33,180 50,870 -0.6
19/03/2010
8.00
 616,170 8.05 8.10 7.98 180,410 203,030 -0.8
18/03/2010
8.05
 299,020 7.96 8.05 7.91 43,520 65,000 -0.7
17/03/2010
7.96
 363,530 8.03 8.05 7.96 39,530 1,990 1.3
16/03/2010
8.03
 492,880 8.26 8.26 8.03 7,640 1,700 0.2
15/03/2010
8.26
 637,950 8.26 8.40 8.24 48,530 47,000 0.1
12/03/2010
8.26
 571,450 8.19 8.26 8.14 52,060 430 1.8
11/03/2010
8.19
 816,970 8.31 8.31 8.19 3,400 158,710 -5.4
10/03/2010
8.31
 1,108,710 8.17 8.31 8.14 301,590 184,710 4.1
09/03/2010
8.17
 1,008,220 8.07 8.31 8.07 70,340 165,050 -3.3
08/03/2010
8.07
 883,980 7.84 8.10 7.88 115,740 116,050 -0.0
05/03/2010
7.84
 612,720 7.79 7.84 7.79 149,270 306,930 -5.2
04/03/2010
7.79
 902,800 7.72 7.88 7.74 259,810 238,290 0.7
03/03/2010
7.72
 485,090 7.67 7.77 7.65 51,380 200,000 -4.9
02/03/2010
7.67
 571,350 7.70 7.79 7.63 121,260 461,460 -11.1
01/03/2010
7.70
 819,100 7.58 7.84 7.67 155,710 458,190 -9.9
26/02/2010
7.58
 1,388,700 7.67 7.67 7.53 226,140 1,310,710 -34.8
25/02/2010
7.67
 752,730 7.72 7.79 7.67 65,150 485,100 -13.7
24/02/2010
7.72
 869,260 7.84 7.84 7.63 179,570 560,090 -12.5
23/02/2010
7.84
 448,360 8.22 8.22 7.84 168,150 76,080 3.1
22/02/2010
8.22
 509,010 8.12 8.26 8.17 172,440 289,540 -4.1
12/02/2010
8.12
 793,590 8.03 8.22 8.10 146,880 293,470 -5.1
11/02/2010
8.03
 705,600 7.91 8.03 7.84 239,280 422,050 -6.1
10/02/2010
7.91
 583,670 7.79 7.93 7.81 226,280 291,580 -2.2
09/02/2010
7.79
 299,640 7.81 7.88 7.70 73,000 104,580 -1.1
08/02/2010
7.81
 457,670 7.91 7.91 7.81 372,410 372,530 0.0
05/02/2010
7.91
 774,940 7.81 8.10 7.81 145,550 100,000 1.5
04/02/2010
7.81
 824,210 7.46 7.81 7.67 203,100 624,360 -14.0
03/02/2010
7.46
 376,650 7.39 7.53 7.41 90,400 246,740 -4.9
02/02/2010
7.39
 243,310 7.37 7.46 7.37 3,550 174,400 -5.4
01/02/2010
7.37
 181,550 7.37 7.39 7.34 37,760 80,000 -1.3
29/01/2010
7.37
 234,690 7.37 7.39 7.32 54,190 124,770 -2.2
28/01/2010
7.37
 322,340 7.37 7.60 7.34 70,300 80,000 -0.3
27/01/2010
7.37
 312,540 7.72 7.81 7.37 77,100 22,860 1.8
26/01/2010
7.72
 466,620 7.53 7.79 7.67 35,200 254,430 -7.2
25/01/2010
7.53
 249,360 7.55 7.58 7.53 59,860 102,970 -1.4

Chính sách bảo mật | Điều khoản sử dụng |