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

35.35
0.50
(1.43%)
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)
02/09/2009
11.73
 0 11.73 11.73 11.73 0 0 0
01/09/2009
11.73
 1,288,010 11.80 11.80 11.69 236,460 520,660 0
31/08/2009
11.80
 1,732,510 11.92 12.04 11.76 290,480 1,054,690 0
28/08/2009
11.92
 785,550 11.80 11.92 11.73 212,370 213,880 0
27/08/2009
11.80
 1,293,610 12.04 12.04 11.69 212,310 685,110 0
26/08/2009
12.04
 1,151,890 12.39 12.39 11.92 347,900 115,330 0
25/08/2009
12.39
 3,791,240 11.80 12.39 12.28 833,310 670,910 0
24/08/2009
11.80
 1,189,030 11.33 11.80 11.45 297,260 107,250 0
21/08/2009
11.33
 824,190 11.33 11.57 11.33 350,160 35,100 0
20/08/2009
11.33
 430,330 11.33 11.36 11.28 253,530 23,500 0
19/08/2009
11.33
 363,150 11.28 11.38 11.31 133,200 103,410 0
18/08/2009
11.28
 398,330 11.33 11.38 11.17 117,600 118,050 0
17/08/2009
11.33
 314,040 11.40 11.40 11.28 142,600 93,700 0
14/08/2009
11.40
 521,660 11.40 11.43 11.36 249,750 77,900 0
13/08/2009
11.40
 609,400 11.43 11.45 11.40 94,950 169,720 0
12/08/2009
11.43
 655,290 11.50 11.52 11.43 212,970 250,750 0
11/08/2009
11.50
 543,150 11.43 11.50 11.36 108,330 34,570 0
10/08/2009
11.43
 646,090 11.33 11.45 11.33 268,280 1,000 0
07/08/2009
11.33
 588,680 11.33 11.38 11.19 13,940 29,850 0
06/08/2009
11.33
 732,490 11.31 11.50 11.31 337,270 1,670 0
05/08/2009: Cổ tức tiền mặt tỉ lệ: 7%
05/08/2009
11.31
 602,830 11.17 11.33 11.10 129,340 12,300 0
04/08/2009
11.17
 589,780 11.03 11.21 11.07 334,160 96,680 0
03/08/2009
11.03
 474,060 11.00 11.12 10.93 300,530 88,500 0
31/07/2009
11.00
 794,190 10.61 11.00 10.70 394,840 12,000 0
30/07/2009
10.61
 211,480 10.61 10.61 10.35 119,370 850 0
29/07/2009
10.61
 583,570 10.61 10.79 10.61 299,730 19,610 0
28/07/2009
10.61
 637,440 11.17 11.17 10.61 138,070 121,020 0
27/07/2009
11.17
 1,137,860 10.75 11.17 10.79 404,110 8,500 0
24/07/2009
10.75
 519,000 10.24 10.75 10.75 326,530 17,820 0
23/07/2009
10.24
 477,620 9.96 10.24 9.93 250,900 600 0
22/07/2009
9.96
 326,720 9.77 10.00 9.91 303,470 550 0
21/07/2009
9.77
 426,250 9.75 9.86 9.72 170,100 13,210 0
20/07/2009
9.75
 267,290 10.00 10.00 9.68 114,720 43,560 0
17/07/2009
10.00
 320,780 9.91 10.03 9.89 0 0 0
16/07/2009
9.91
 258,560 9.89 10.24 9.91 114,130 39,670 0
15/07/2009
9.89
 237,690 9.75 10.00 9.77 102,990 86,220 0
14/07/2009
9.75
 436,700 9.75 9.75 9.63 56,020 68,760 0
13/07/2009
9.75
 211,900 10.05 10.05 9.75 38,690 0 0
10/07/2009
10.05
 379,400 10.07 10.12 9.91 218,530 21,820 0
09/07/2009
10.07
 282,580 10.05 10.12 10.00 225,630 2,000 0
08/07/2009
10.05
 293,770 10.07 10.07 9.89 50,500 91,900 0
07/07/2009
10.07
 326,220 10.26 10.28 10.00 90,170 11,880 0
06/07/2009
10.26
 448,160 9.77 10.26 9.86 65,590 2,500 0
03/07/2009
9.77
 483,030 9.75 9.82 9.51 10,020 0 0
02/07/2009
9.75
 642,560 9.42 9.84 9.42 179,500 297,300 0
01/07/2009
9.42
 1,001,490 9.86 9.86 9.42 367,190 309,100 0
30/06/2009
9.86
 850,140 10.26 10.26 9.82 472,750 57,130 0
29/06/2009
10.26
 560,000 10.58 10.58 10.26 245,500 90,000 0
26/06/2009
10.58
 528,680 10.24 10.58 10.24 315,000 0 0
25/06/2009
10.24
 1,084,930 10.14 10.63 9.77 469,760 1,150 0
24/06/2009
10.14
 363,410 9.68 10.14 10.12 31,980 65,470 0
23/06/2009
9.68
 1,688,300 10.17 10.17 9.68 570,100 794,630 0
22/06/2009
10.17
 858,250 10.68 10.68 10.17 248,200 70,980 0
19/06/2009
10.68
 553,220 10.75 10.79 10.49 224,930 9,740 0
18/06/2009
10.75
 685,390 10.54 10.93 10.58 125,370 115,250 0
17/06/2009
10.54
 1,028,950 10.05 10.54 9.61 136,690 105,430 0
16/06/2009
10.05
 1,245,450 10.56 10.56 10.05 421,910 256,330 0
15/06/2009
10.56
 1,260,310 11.10 11.10 10.56 328,850 47,170 0
12/06/2009
11.10
 1,358,240 11.40 11.54 11.10 50,590 261,300 0
11/06/2009
11.40
 1,422,930 11.28 11.63 11.28 36,200 449,150 0
10/06/2009
11.28
 1,037,040 11.86 11.86 11.28 169,500 128,290 0
09/06/2009
11.86
 2,745,690 11.52 11.98 11.52 728,380 1,182,570 0
08/06/2009
11.52
 317,180 10.98 11.52 11.52 0 53,320 0
05/06/2009
10.98
 1,790,030 10.47 10.98 10.86 92,360 118,100 0
04/06/2009
10.47
 1,214,190 10.42 10.58 10.40 240,170 85,040 0
03/06/2009
10.42
 882,480 10.58 10.58 10.40 202,610 11,950 0
02/06/2009
10.58
 1,771,140 10.28 10.79 10.58 143,500 61,910 0
01/06/2009
10.28
 934,220 9.82 10.28 9.96 283,880 15,000 0
29/05/2009
9.82
 658,440 9.77 9.84 9.68 47,240 1,270 0
28/05/2009
9.77
 402,460 10.07 10.07 9.75 41,360 24,930 0
27/05/2009
10.07
 748,970 10.14 10.19 9.96 20,230 3,800 0
26/05/2009
10.14
 1,022,380 10.12 10.21 9.96 191,900 106,600 0
25/05/2009
10.12
 1,096,100 9.65 10.12 9.65 16,940 131,990 0
22/05/2009
9.65
 1,228,110 10.12 10.12 9.63 248,010 70,500 0
21/05/2009
10.12
 902,740 10.47 10.47 10.12 79,110 41,280 0
20/05/2009
10.47
 886,180 10.47 10.58 10.35 235,610 51,500 0
19/05/2009
10.47
 1,403,920 10.12 10.56 10.33 381,250 16,500 0
18/05/2009
10.12
 1,154,920 10.26 10.47 10.12 164,400 119,170 0
15/05/2009
10.26
 1,669,360 9.77 10.26 9.77 268,420 1,600 0
14/05/2009
9.77
 874,540 9.77 9.77 9.54 317,640 18,040 0
13/05/2009
9.77
 1,696,650 10.21 10.24 9.72 171,540 45,290 0
12/05/2009
10.21
 850,540 10.12 10.24 9.89 46,990 1,000 0
11/05/2009
10.12
 1,165,960 10.00 10.35 10.00 519,420 900 0
08/05/2009
10.00
 1,206,320 9.82 10.24 9.84 0 0 0
07/05/2009
9.82
 1,649,810 9.35 9.82 9.63 138,260 9,400 0
06/05/2009
9.35
 2,592,000 9.35 9.77 9.07 680,500 13,300 0
05/05/2009
9.35
 562,890 8.91 9.35 9.35 145,090 1,900 0
04/05/2009
8.91
 136,430 8.49 8.91 8.91 17,740 2,100 0
29/04/2009
8.49
 537,560 8.35 8.49 8.33 33,100 0 0
28/04/2009
8.35
 374,610 8.30 8.37 8.26 90,000 118,000 0
27/04/2009
8.30
 488,050 8.30 8.47 8.26 249,680 0 0
24/04/2009
8.30
 473,820 8.49 8.49 8.14 70,860 42,460 0
23/04/2009
8.49
 230,950 8.61 8.72 8.49 15,200 11,000 0
22/04/2009
8.61
 713,070 8.21 8.61 8.37 12,080 15,720 0
21/04/2009
8.21
 1,612,960 8.35 8.35 7.96 210,200 248,300 0
20/04/2009
8.35
 502,990 8.77 8.77 8.35 115,660 92,890 0
17/04/2009
8.77
 957,380 9.19 9.19 8.75 167,820 94,210 0
16/04/2009
9.19
 1,432,760 9.07 9.35 8.98 219,020 36,850 0
15/04/2009
9.07
 1,647,510 9.54 9.54 9.07 350,230 2,700 0
14/04/2009: Cổ tức tiền mặt tỉ lệ: 5%
14/04/2009
9.54
 2,688,060 9.10 9.54 9.07 793,120 244,070 0

Chính sách bảo mật | Điều khoản sử dụng |