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

35.90
0.30
(0.84%)
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)
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
13/04/2009
9.10
 787,250 8.68 9.10 9.07 147,730 120 0
10/04/2009
8.68
 678,730 8.27 8.68 8.68 115,030 650 0
09/04/2009
8.27
 1,020,130 8.31 8.38 8.11 8,800 150,500 0
08/04/2009
8.31
 1,550,340 8.75 9.03 8.31 8,190 267,160 0
07/04/2009
8.75
 1,574,920 8.34 8.75 8.27 158,620 188,950 0
03/04/2009
8.34
 1,534,430 7.95 8.34 8.27 339,380 6,480 0
02/04/2009
7.95
 1,341,250 7.60 7.95 7.58 376,960 27,600 0
01/04/2009
7.60
 847,900 7.26 7.60 7.26 127,030 30,000 0
31/03/2009
7.26
 1,053,600 7.35 7.35 7.17 493,120 122,840 0
30/03/2009
7.35
 998,280 7.67 7.67 7.30 133,250 14,630 0
27/03/2009
7.67
 1,984,280 7.47 7.83 7.67 265,990 212,000 0
26/03/2009
7.47
 1,856,170 7.12 7.47 7.35 401,090 627,750 0
25/03/2009
7.12
 1,832,740 6.80 7.12 6.66 638,840 380,080 0
24/03/2009
6.80
 783,820 6.48 6.80 6.75 305,480 20,560 0
23/03/2009
6.48
 481,040 6.66 6.66 6.45 23,700 61,670 0
20/03/2009
6.66
 504,550 6.78 6.89 6.55 54,770 2,920 0
19/03/2009
6.78
 916,870 7.12 7.24 6.78 93,780 102,010 0
18/03/2009
7.12
 963,870 6.80 7.12 6.89 107,780 169,510 0
17/03/2009
6.80
 1,048,370 6.48 6.80 6.57 129,240 115,050 0
16/03/2009
6.48
 237,470 6.45 6.50 6.45 1,200 63,170 0
13/03/2009
6.45
 262,670 6.45 6.55 6.45 1,100 41,120 0
12/03/2009
6.45
 512,250 6.66 6.66 6.41 1,800 193,810 0
11/03/2009
6.66
 627,970 6.50 6.66 6.55 62,350 281,840 0
10/03/2009
6.50
 437,450 6.45 6.52 6.41 58,380 128,370 0
09/03/2009
6.45
 375,680 6.41 6.45 6.41 160,560 137,730 0
06/03/2009
6.41
 171,950 6.41 6.41 6.27 100 55,000 0
05/03/2009
6.41
 239,530 6.32 6.48 6.34 1,100 36,000 0
04/03/2009
6.32
 157,790 6.27 6.39 6.22 1,680 57,000 0
03/03/2009
6.27
 258,610 6.50 6.50 6.20 3,100 25,880 0
02/03/2009
6.50
 205,350 6.52 6.52 6.41 3,010 550 0
27/02/2009
6.52
 286,260 6.43 6.59 6.34 107,580 8,280 0
26/02/2009
6.43
 331,350 6.45 6.45 6.27 40,950 1,410 0
25/02/2009
6.45
 279,260 6.16 6.45 6.34 160 0 0
24/02/2009
6.16
 536,130 6.48 6.48 6.16 40,650 3,510 0
23/02/2009
6.48
 259,640 6.78 6.78 6.48 11,090 21,600 0
20/02/2009
6.78
 406,660 6.71 6.78 6.57 130,070 0 0
19/02/2009
6.71
 671,290 6.43 6.71 6.52 235,010 24,350 0
18/02/2009
6.43
 373,950 6.52 6.52 6.32 152,220 45,330 0
17/02/2009
6.52
 492,590 6.82 6.82 6.50 72,460 106,580 0
16/02/2009
6.82
 209,280 7.03 7.03 6.82 10,550 107,740 0
13/02/2009
7.03
 107,930 7.03 7.05 7.01 0 43,160 0
12/02/2009
7.03
 232,450 7.01 7.10 7.01 35,180 91,800 0
11/02/2009
7.01
 363,500 7.28 7.28 6.98 68,560 125,260 0
10/02/2009
7.28
 141,270 7.44 7.44 7.26 49,940 2,450 0
09/02/2009
7.44
 173,880 7.12 7.44 7.24 54,890 3,000 0

Chính sách bảo mật | Điều khoản sử dụng |