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)
22/01/2010
7.55
 281,540 7.55 7.65 7.48 116,370 41,860 2.4
21/01/2010
7.55
 367,210 7.81 7.84 7.55 127,210 0 4.2
20/01/2010
7.81
 268,590 7.81 7.91 7.79 505,192 403,112 3.4
19/01/2010
7.81
 328,230 7.72 7.91 7.72 128,360 122,070 0.2
18/01/2010
7.72
 367,180 8.05 8.05 7.67 85,850 68,870 0.6
15/01/2010
8.05
 124,940 8.14 8.26 7.96 72,490 19,280 1.8
14/01/2010
8.14
 318,190 8.10 8.48 8.10 35,230 5,730 1.0
13/01/2010
8.10
 524,300 8.07 8.22 7.77 115,910 12,900 3.5
12/01/2010
8.07
 648,350 8.26 8.36 8.05 291,950 175,690 4.1
11/01/2010
8.26
 527,360 8.43 8.57 8.22 156,020 500 5.5
08/01/2010
8.43
 688,810 8.52 8.69 8.43 157,200 90,690 2.4
07/01/2010
8.52
 661,900 8.55 8.62 8.48 184,790 130,000 2.0
06/01/2010
8.55
 340,200 8.78 8.81 8.50 48,710 136,530 -3.1
05/01/2010
8.78
 1,153,070 8.43 8.83 8.69 170,380 329,430 -6.0
04/01/2010
8.43
 484,340 8.03 8.43 8.24 31,000 209,510 -6.3
31/12/2009
8.03
 643,070 8.43 8.50 8.03 250 22,530 0
30/12/2009
8.43
 1,115,230 8.14 8.43 7.98 7,570 460,000 0
29/12/2009
8.14
 362,090 8.38 8.38 8.12 9,010 129,390 0
28/12/2009
8.38
 242,950 8.52 8.52 8.22 53,150 29,000 0
25/12/2009
8.52
 477,650 8.40 8.57 8.40 7,210 38,000 0
24/12/2009
8.40
 477,320 8.50 8.50 8.17 95,920 168,570 0
23/12/2009
8.50
 929,170 8.14 8.50 7.91 150,040 417,890 0
22/12/2009
8.14
 544,050 7.84 8.14 7.91 152,960 90,970 0
21/12/2009
7.84
 317,330 7.48 7.84 7.79 27,540 159,130 0
18/12/2009
7.48
 1,051,200 7.48 7.84 7.48 163,800 909,840 0
17/12/2009
7.48
 807,830 7.86 7.86 7.48 100,680 442,550 0
16/12/2009
7.86
 731,710 8.26 8.26 7.86 104,380 494,370 0
15/12/2009
8.26
 379,470 8.14 8.26 8.07 157,660 284,690 0
14/12/2009
8.14
 212,290 7.93 8.29 7.93 9,350 120,740 0
11/12/2009
7.93
 299,250 7.91 7.98 7.81 169,050 19,200 0
10/12/2009
7.91
 273,420 8.10 8.33 7.91 6,060 65,820 0
09/12/2009
8.10
 639,300 8.10 8.10 7.91 131,900 372,200 0
08/12/2009
8.10
 480,510 8.24 8.24 8.10 26,150 384,500 0
07/12/2009
8.24
 326,260 8.22 8.29 8.17 29,420 294,200 0
04/12/2009
8.22
 567,040 8.38 8.50 8.22 25,970 465,890 0
03/12/2009
8.38
 533,790 8.57 8.57 8.14 130,110 211,520 0
02/12/2009
8.57
 347,840 8.99 8.99 8.57 114,020 132,030 0
01/12/2009
8.99
 637,100 8.97 9.09 8.97 252,220 360,850 0
30/11/2009
8.97
 379,430 8.69 9.11 8.73 203,470 147,080 0
27/11/2009
8.69
 367,020 8.45 8.85 8.05 97,650 1,740 0
26/11/2009
8.45
 491,160 8.88 8.88 8.45 257,600 95,740 0
25/11/2009
8.88
 490,230 9.32 9.32 8.88 132,010 13,200 0
24/11/2009
9.32
 269,610 9.51 9.51 9.32 75,550 101,000 0
23/11/2009
9.51
 249,680 9.58 9.61 9.51 370 30,990 0
20/11/2009
9.58
 200,700 9.68 9.92 9.58 31,240 31,440 0
19/11/2009
9.68
 238,650 9.63 9.68 9.61 6,500 38,390 0
18/11/2009
9.63
 204,970 9.56 9.63 9.51 69,810 105,770 0
17/11/2009
9.56
 345,000 9.61 9.68 9.56 24,720 2,050 0
16/11/2009
9.61
 299,170 9.66 9.70 9.61 21,900 42,670 0
13/11/2009
9.66
 359,120 9.73 9.73 9.56 47,090 185,410 0
12/11/2009
9.73
 228,710 9.68 9.92 9.68 5,550 200 0
11/11/2009
9.68
 610,800 9.47 9.68 9.49 260,410 10,000 0
10/11/2009
9.47
 392,700 9.51 9.63 9.35 26,460 14,390 0
09/11/2009
9.51
 467,640 9.63 9.73 9.44 90,010 0 0
06/11/2009
9.63
 216,710 10.01 10.32 9.63 71,330 90 0
05/11/2009
10.01
 294,810 9.56 10.01 9.58 65,200 83,950 0
04/11/2009
9.56
 484,170 9.47 9.80 9.44 112,800 6,090 0
03/11/2009
9.47
 473,860 9.96 10.03 9.47 81,320 60,020 0
02/11/2009
9.96
 820,400 10.48 10.48 9.96 206,420 350,710 0
30/10/2009
10.48
 617,590 10.48 10.81 10.46 6,320 281,150 0
29/10/2009
10.48
 886,650 11.02 11.02 10.48 36,440 530,750 0
28/10/2009
11.02
 193,960 11.05 11.14 11.00 36,870 44,980 0
27/10/2009
11.05
 474,040 11.26 11.26 11.02 120,820 177,190 0
26/10/2009
11.26
 363,990 11.33 11.38 11.24 122,760 21,650 0
23/10/2009
11.33
 503,800 11.50 11.57 11.33 72,780 69,630 0
22/10/2009
11.50
 747,100 11.43 11.69 11.38 143,360 108,540 0
21/10/2009
11.43
 444,480 11.50 11.50 11.33 107,230 14,000 0
20/10/2009
11.50
 531,970 11.43 11.57 11.45 122,390 51,200 0
19/10/2009
11.43
 383,120 11.57 11.57 11.36 113,460 13,400 0
16/10/2009
11.57
 597,370 11.78 11.78 11.57 107,930 45,920 0
15/10/2009
11.78
 1,454,210 11.69 12.04 11.69 733,600 312,600 0
14/10/2009
11.69
 722,180 11.43 11.69 11.36 354,930 63,980 0
13/10/2009
11.43
 349,710 11.59 11.59 11.26 59,710 34,800 0
12/10/2009
11.59
 840,180 11.43 11.69 11.40 584,900 109,640 0
09/10/2009
11.43
 595,150 11.10 11.43 11.10 436,260 60,560 0
08/10/2009
11.10
 379,270 10.98 11.17 10.98 286,150 115,480 0
07/10/2009
10.98
 463,640 10.84 11.17 10.86 191,000 105,910 0
06/10/2009
10.84
 566,190 10.84 10.93 10.79 86,150 188,250 0
05/10/2009
10.84
 690,320 10.74 10.86 10.72 268,780 167,600 0
02/10/2009
10.74
 820,370 11.12 11.12 10.62 66,210 276,510 0
01/10/2009
11.12
 783,420 11.14 11.31 11.10 114,870 276,160 0
30/09/2009
11.14
 498,950 11.33 11.33 11.14 226,890 360,090 0
29/09/2009
11.33
 619,530 11.28 11.36 11.24 332,120 226,420 0
28/09/2009
11.28
 766,800 11.38 11.57 11.21 101,000 292,900 0
25/09/2009
11.38
 776,040 11.33 11.38 11.24 468,550 377,000 0
24/09/2009
11.33
 552,270 11.45 11.45 11.24 104,790 279,470 0
23/09/2009
11.45
 790,390 11.50 11.57 11.40 153,000 168,250 0
22/09/2009
11.50
 487,370 11.54 11.54 11.40 136,920 112,110 0
21/09/2009
11.54
 732,180 11.76 11.78 11.54 172,150 298,850 0
18/09/2009
11.76
 1,166,590 11.24 11.76 11.21 885,310 75,850 0
17/09/2009
11.24
 827,960 11.31 11.31 11.17 221,660 650,230 0
16/09/2009
11.31
 1,120,160 11.33 11.43 11.31 301,590 523,040 0
15/09/2009
11.33
 542,060 11.47 11.52 11.28 169,230 81,810 0
14/09/2009
11.47
 709,150 11.43 11.57 11.38 134,970 98,940 0
11/09/2009
11.43
 614,030 11.43 11.57 11.43 303,630 8,040 0
10/09/2009
11.43
 627,860 11.26 11.43 11.26 284,140 39,470 0
09/09/2009
11.26
 419,090 11.40 11.40 11.17 163,620 30,000 0
08/09/2009
11.40
 687,060 10.91 11.45 10.98 52,900 315,560 0
07/09/2009
10.91
 833,600 11.24 11.24 10.74 51,410 17,130 0
04/09/2009
11.24
 876,270 11.47 11.54 11.24 109,890 279,240 0

Chính sách bảo mật | Điều khoản sử dụng |