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)
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
06/02/2009
7.12
 235,700 7.01 7.17 7.03 73,940 3,000 0
05/02/2009
7.01
 260,330 7.24 7.28 7.01 89,280 2,000 0
04/02/2009
7.24
 233,550 7.28 7.37 7.21 1,610 86,540 0
03/02/2009
7.28
 481,640 7.58 7.58 7.28 145,170 292,230 0
02/02/2009
7.58
 98,420 7.86 7.86 7.58 100 35,430 0
23/01/2009
7.86
 63,130 7.83 7.86 7.79 100 32,000 0
22/01/2009
7.83
 101,950 7.67 7.88 7.81 13,890 9,620 0
21/01/2009
7.67
 182,200 7.72 7.76 7.67 2,000 93,230 0
20/01/2009
7.72
 123,260 7.83 7.83 7.72 29,300 10,000 0
19/01/2009
7.83
 78,950 7.90 7.90 7.83 200 16,420 0
16/01/2009
7.90
 237,880 7.86 7.99 7.86 129,270 11,110 0
15/01/2009
7.86
 157,100 7.86 7.90 7.79 40,000 15,000 0
14/01/2009
7.86
 389,320 7.99 8.04 7.86 20,550 220,320 0
13/01/2009
7.99
 191,100 8.11 8.11 7.97 30,120 10,350 0
12/01/2009
8.11
 169,110 8.13 8.15 8.11 34,900 49,000 0
09/01/2009
8.13
 249,150 8.13 8.15 8.09 77,080 101,900 0
08/01/2009
8.13
 596,530 8.36 8.36 8.11 152,200 138,640 0
07/01/2009
8.36
 639,310 8.11 8.45 8.27 260,880 170,310 0
06/01/2009
8.11
 479,410 7.92 8.15 8.04 315,000 80,870 0
05/01/2009
7.92
 271,220 7.92 8.02 7.92 91,710 140,030 0
02/01/2009
7.92
 100,390 7.92 7.95 7.90 27,100 30,000 0
31/12/2008
7.92
 354,930 8.27 8.34 7.92 69,050 151,940 0
30/12/2008
8.27
 525,000 8.15 8.34 8.15 342,120 107,710 0
29/12/2008
8.15
 577,640 7.90 8.15 7.92 263,390 30,000 0
26/12/2008
7.90
 228,180 7.88 7.99 7.81 23,070 50,140 0
25/12/2008
7.88
 258,590 7.90 8.04 7.88 33,310 500 0
24/12/2008
7.90
 215,590 8.04 8.04 7.69 39,940 0 0
23/12/2008
8.04
 470,970 8.45 8.45 8.04 102,340 46,010 0
22/12/2008
8.45
 425,660 8.50 8.68 8.45 68,550 106,230 0
19/12/2008
8.50
 659,880 8.13 8.52 8.06 52,680 109,690 0
18/12/2008
8.13
 774,360 7.76 8.13 7.76 280,870 240,270 0
17/12/2008
7.76
 620,320 7.40 7.76 7.40 349,720 303,410 0
16/12/2008: Cổ tức tiền mặt tỉ lệ: 5%
16/12/2008
7.40
 338,930 7.79 7.81 7.40 132,600 5,160 0
15/12/2008
7.79
 430,780 7.45 7.79 7.49 86,800 50,890 0
12/12/2008
7.45
 468,640 7.11 7.45 7.24 95,460 220,000 0
11/12/2008
7.11
 276,990 7.11 7.18 7.02 101,100 146,860 0
10/12/2008
7.11
 286,560 7.38 7.38 7.08 66,000 60,960 0
09/12/2008
7.38
 519,210 7.38 7.45 7.36 200,440 333,140 0
08/12/2008
7.38
 381,840 7.76 7.76 7.38 70,170 112,100 0
05/12/2008
7.76
 234,420 7.97 7.97 7.74 43,200 28,580 0
04/12/2008
7.97
 431,140 7.95 8.10 7.92 129,610 267,670 0
03/12/2008
7.95
 273,540 7.95 8.10 7.90 41,660 180,670 0
02/12/2008
7.95
 208,600 8.19 8.19 7.85 43,990 83,810 0
01/12/2008
8.19
 236,140 8.42 8.44 8.15 7,590 70,000 0
28/11/2008
8.42
 815,300 8.04 8.42 8.26 131,200 578,570 0
27/11/2008
8.04
 490,650 8.24 8.26 8.04 3,200 209,070 0
26/11/2008
8.24
 243,560 8.47 8.51 8.24 9,230 13,090 0
25/11/2008
8.47
 316,760 8.42 8.58 8.47 5,540 152,070 0
24/11/2008
8.42
 312,670 8.42 8.67 8.40 800 30,210 0
21/11/2008
8.42
 1,176,960 8.44 8.47 8.10 564,640 720,780 0
20/11/2008
8.44
 440,110 8.83 8.83 8.44 60,530 144,100 0
19/11/2008
8.83
 427,010 9.01 9.05 8.81 54,670 333,510 0
18/11/2008
9.01
 335,100 9.28 9.28 9.01 23,900 169,250 0
17/11/2008
9.28
 120,310 9.53 9.53 9.28 350 0 0
14/11/2008
9.53
 312,370 9.28 9.71 9.39 2,560 64,550 0

Chính sách bảo mật | Điều khoản sử dụng |