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

34.85
1.05
(3.11%)
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)
12/09/2023
38.10
 5,948,100 38.33 38.33 37.48 785,400 1,031,900 -9.9
11/09/2023
38.33
 7,149,200 38.33 39.61 38.33 305,100 638,900 -13.7
08/09/2023
38.33
 5,629,300 35.87 38.33 37.43 42,500 64,800 -0.9
07/09/2023
35.87
 5,368,600 35.87 36.53 35.63 540,100 1,309,500 -29.1
06/09/2023
35.87
 4,786,700 35.39 36.34 35.73 12,100 37,600 -1.0
05/09/2023
35.39
 2,537,100 35.02 35.68 35.16 14,400 81,100 -2.5
31/08/2023
35.02
 5,562,200 34.26 35.25 34.26 49,000 1,330,700 -47.0
30/08/2023
34.26
 3,383,300 34.07 34.49 33.88 2,000 822,600 -29.7
29/08/2023
34.07
 3,970,100 34.35 34.64 33.74 47,500 1,664,100 -57.8
28/08/2023
34.35
 4,769,600 33.26 34.83 33.55 297,700 1,420,600 -40.7
25/08/2023
33.26
 4,245,500 33.74 33.93 33.21 16,200 2,890,600 -101.2
24/08/2023
33.74
 3,368,200 33.36 33.74 33.03 173,200 1,436,200 -44.2
23/08/2023
33.36
 2,999,200 34.45 34.78 33.31 254,800 1,071,700 -28.9
22/08/2023: Cổ tức tiền mặt tỉ lệ: 30%
22/08/2023
34.45
 2,654,600 35.02 35.54 32.88 44,600 109,100 -2.3
21/08/2023
35.02
 4,000,000 34.23 35.06 34.09 415,600 61,000 14.0
18/08/2023
34.23
 5,646,800 35.94 35.94 33.74 106,700 155,200 -2.0
17/08/2023
35.94
 3,234,200 36.37 36.37 35.94 24,300 85,300 -2.5
16/08/2023
36.37
 2,985,700 36.37 36.59 35.94 75,300 105,700 -1.3
15/08/2023
36.37
 2,702,000 35.94 36.81 36.02 30,300 12,700 0.7
14/08/2023
35.94
 4,454,000 34.97 36.59 35.06 148,200 554,800 -16.5
11/08/2023
34.97
 3,591,800 34.23 35.02 34.27 81,100 172,100 -3.6
10/08/2023
34.23
 2,155,800 34.18 34.62 34.09 106,100 70,500 1.4
09/08/2023
34.18
 2,134,700 34.66 34.80 34.14 57,400 532,500 -18.6
08/08/2023
34.66
 3,367,400 34.18 34.80 34.14 546,500 25,900 20.5
07/08/2023
34.18
 2,591,300 34.45 34.71 34.01 18,900 700,500 -26.5
04/08/2023
34.45
 2,574,000 33.83 35.02 33.92 4,200 64,400 -2.4
03/08/2023
33.83
 3,358,900 34.31 34.45 33.83 11,100 563,200 -21.4
02/08/2023
34.31
 2,819,800 34.31 34.45 33.92 75,800 222,900 -5.7
01/08/2023
34.31
 3,580,200 34.62 35.02 34.31 549,500 125,200 16.8
31/07/2023
34.62
 5,360,000 33.83 35.02 34.40 1,117,900 41,900 42.6
28/07/2023
33.83
 4,677,000 32.96 33.83 32.87 1,148,000 7,100 43.8
27/07/2023
32.96
 3,055,200 33.26 33.48 32.69 267,000 42,900 8.5
26/07/2023
33.26
 2,356,700 33.17 33.57 33.13 305,100 152,300 5.8
25/07/2023
33.17
 3,949,300 32.78 33.61 32.69 48,400 20,300 1.1
24/07/2023
32.78
 2,646,500 32.78 32.96 32.52 6,000 322,400 -11.8
21/07/2023
32.78
 2,829,600 32.17 32.87 32.21 542,200 15,600 19.6
20/07/2023
32.17
 2,218,200 32.25 32.34 32.12 196,700 358,200 -5.9
19/07/2023
32.25
 2,444,900 32.47 32.87 32.17 44,000 125,000 -3.0
18/07/2023
32.47
 2,981,800 32.12 32.74 32.17 424,600 8,100 15.5
17/07/2023
32.12
 2,594,600 32.21 32.47 31.99 233,700 0 8.6
14/07/2023
32.21
 3,498,100 32.52 32.69 31.90 26,800 135,800 -4.0
13/07/2023
32.52
 2,533,300 32.39 33.00 32.43 94,800 33,500 2.3
12/07/2023
32.39
 4,663,200 31.99 32.69 31.86 19,800 356,500 -12.3
11/07/2023
31.99
 2,814,800 31.90 32.52 31.90 241,000 14,600 8.3
10/07/2023
31.90
 5,528,300 31.11 32.25 31.29 84,700 128,500 -1.6
07/07/2023
31.11
 2,256,000 30.72 31.29 30.59 167,200 19,900 5.2
06/07/2023
30.72
 3,046,300 31.25 31.38 30.55 228,400 75,900 5.4
05/07/2023
31.25
 2,655,300 31.11 31.60 31.11 203,600 101,100 3.7
04/07/2023
31.11
 2,390,700 31.25 31.33 30.85 150,500 51,700 3.5
03/07/2023
31.25
 3,607,700 30.55 31.90 31.16 166,300 233,800 -2.5
30/06/2023
30.55
 1,841,000 30.63 30.76 30.37 6,000 13,800 -0.3
29/06/2023
30.63
 3,530,700 31.20 31.38 30.55 63,100 75,000 -0.4
28/06/2023
31.20
 3,618,500 30.76 31.55 30.68 58,000 47,600 0.4
27/06/2023
30.76
 2,813,500 30.76 31.03 30.55 285,200 28,200 9.0
26/06/2023
30.76
 5,689,400 30.11 30.98 30.11 309,800 205,400 3.7
23/06/2023
30.11
 2,978,400 30.11 30.19 29.67 15,200 57,600 -1.4
22/06/2023
30.11
 5,591,500 29.10 30.11 29.10 136,600 26,100 3.8
21/06/2023
29.10
 1,950,500 28.88 29.32 28.84 114,000 11,100 3.4
20/06/2023
28.88
 901,300 28.66 28.88 28.66 28,600 32,600 -0.1
19/06/2023
28.66
 1,627,800 28.57 28.97 28.57 154,100 303,500 -4.9
16/06/2023
28.57
 3,072,300 28.57 29.10 28.53 114,400 804,300 -22.7
15/06/2023
28.57
 2,917,600 28.92 29.10 28.53 119,300 1,147,100 -33.7
14/06/2023
28.92
 2,045,100 29.19 29.45 28.92 105,700 42,400 2.1
13/06/2023
29.19
 2,403,400 29.27 29.58 29.01 229,100 167,700 2.0
12/06/2023
29.27
 2,402,300 29.19 29.62 28.97 107,600 81,800 0.8
09/06/2023
29.19
 2,694,200 28.84 29.23 28.66 129,600 36,100 3.1
08/06/2023
28.84
 3,550,700 29.10 29.67 28.84 100,800 110,400 -0.3
07/06/2023
29.10
 3,420,000 28.75 29.36 28.84 104,100 275,400 -5.7
06/06/2023
28.75
 2,527,000 29.01 29.36 28.66 15,400 9,300 0.2
05/06/2023
29.01
 3,293,800 28.27 29.27 28.53 108,200 14,800 3.1
02/06/2023
28.27
 4,359,500 27.70 28.35 27.70 100,500 825,800 -23.1
01/06/2023
27.70
 1,933,600 27.96 28.05 27.61 10,500 306,900 -9.4
31/05/2023
27.96
 1,837,700 28.05 28.22 27.87 42,100 2,800 1.3
30/05/2023
28.05
 2,617,600 27.48 28.13 27.48 31,000 36,300 -0.2
29/05/2023
27.48
 2,424,500 27.61 27.87 27.48 2,400 811,300 -25.5
26/05/2023
27.61
 1,122,500 27.35 27.92 27.43 1,300 5,100 -0.1
25/05/2023
27.35
 1,787,500 27.43 27.57 27.21 3,200 389,200 -12.1
24/05/2023
27.43
 2,034,700 27.87 28.13 27.43 116,300 920,400 -25.3
23/05/2023
27.87
 2,525,500 27.57 28.35 27.70 150,200 873,700 -23.1
22/05/2023
27.57
 4,024,300 28.27 28.27 27.26 115,700 1,373,900 -39.5
19/05/2023
28.27
 2,313,100 28.79 28.79 28.18 19,300 589,100 -18.4
18/05/2023
28.79
 745,700 28.92 29.01 28.66 5,000 3,000 0.1
17/05/2023
28.92
 1,748,500 28.66 29.06 28.57 218,400 759,300 -17.7
16/05/2023
28.66
 2,603,800 29.01 29.10 28.53 101,700 701,900 -19.7
15/05/2023
29.01
 1,240,400 29.19 29.45 28.92 102,500 230,300 -4.3
12/05/2023
29.19
 1,509,200 29.27 29.49 29.01 211,500 877,300 -22.1
11/05/2023
29.27
 2,278,900 28.88 29.67 28.92 119,900 572,000 -15.2
10/05/2023
28.88
 1,394,200 28.92 29.19 28.84 27,500 513,100 -16.0
09/05/2023
28.92
 667,900 28.88 29.19 28.88 26,300 188,200 -5.3
08/05/2023
28.88
 1,428,100 28.66 29.32 28.57 32,900 534,100 -16.5
05/05/2023
28.66
 733,900 28.84 28.92 28.57 300 199,200 -6.5
04/05/2023
28.84
 1,404,000 29.49 29.49 28.75 4,400 572,200 -18.7
28/04/2023
29.49
 1,034,300 29.49 29.71 29.45 12,900 57,800 -1.5
27/04/2023
29.49
 1,375,300 28.49 29.89 28.57 22,700 157,800 -4.5
26/04/2023
28.49
 1,779,300 29.01 29.01 28.18 910,168 1,174,368 -8.6
25/04/2023
29.01
 1,292,500 29.06 29.36 28.92 14,610 194,300 -5.9
24/04/2023
29.06
 1,268,000 29.54 29.71 29.06 10,400 153,850 -4.8
21/04/2023
29.54
 1,815,600 29.98 30.06 29.45 15,800 517,400 -16.9
20/04/2023
29.98
 741,200 30.06 30.24 29.89 15,100 63,100 -1.6
19/04/2023
30.06
 1,159,500 30.06 30.24 29.80 11,100 18,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |