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)
13/11/2008
9.28
 414,140 9.24 9.57 8.87 6,890 25,000 0
12/11/2008
9.24
 723,550 9.71 9.71 9.24 90,560 435,730 0
11/11/2008
9.71
 692,120 10.21 10.21 9.71 94,670 116,770 0
10/11/2008
10.21
 465,720 10.23 10.50 10.21 61,500 228,310 0
07/11/2008
10.23
 407,480 10.71 10.71 10.23 41,300 1,480 0
06/11/2008
10.71
 882,320 11.25 11.54 10.71 116,530 50,600 0
05/11/2008
11.25
 1,100,010 10.73 11.25 11.09 110,200 251,110 0
04/11/2008
10.73
 815,040 10.23 10.73 9.98 39,400 481,660 0
03/11/2008
10.23
 413,650 10.64 10.64 10.19 71,500 254,870 0
31/10/2008
10.64
 970,970 10.53 10.64 10.19 109,140 571,960 0
30/10/2008
10.53
 698,180 10.87 10.87 10.34 36,100 446,380 0
29/10/2008
10.87
 1,228,150 10.53 11.05 10.41 205,350 863,140 0
28/10/2008
10.53
 654,420 10.03 10.53 9.53 122,010 158,070 0
27/10/2008
10.03
 496,690 10.55 10.55 10.03 21,370 285,970 0
24/10/2008
10.55
 911,800 11.09 11.09 10.55 51,900 372,850 0
23/10/2008
11.09
 809,310 11.66 11.66 11.09 43,440 362,950 0
22/10/2008
11.66
 141,070 11.77 11.77 11.43 37,420 9,110 0
21/10/2008
11.77
 889,860 11.32 11.88 11.54 118,980 362,300 0
20/10/2008
11.32
 407,930 11.77 11.77 11.32 50,300 14,300 0
17/10/2008
11.77
 324,530 11.77 12.00 11.77 56,470 176,400 0
16/10/2008
11.77
 500,210 12.22 12.22 11.66 153,050 6,200 0
15/10/2008
12.22
 1,369,940 11.66 12.22 11.54 284,150 569,330 0
14/10/2008
11.66
 63,950 11.14 11.66 11.66 0 50,460 0
13/10/2008
11.14
 522,160 11.30 11.54 11.14 159,730 298,640 0
10/10/2008: Cổ tức tiền mặt tỉ lệ: 10%
10/10/2008
11.30
 966,710 11.88 11.88 11.30 219,510 822,940 0
09/10/2008
11.88
 450,870 11.55 12.11 11.55 77,350 30,150 0
08/10/2008
11.55
 1,009,540 11.66 11.66 11.11 381,060 514,090 0
07/10/2008
11.66
 1,540,590 12.22 12.22 11.66 752,120 671,460 0
06/10/2008
12.22
 841,230 12.77 12.77 12.22 189,340 179,600 0
03/10/2008
12.77
 258,770 13.11 13.11 12.66 88,150 80,640 0
02/10/2008
13.11
 570,100 12.88 13.33 12.66 165,170 222,040 0
01/10/2008
12.88
 776,070 13.33 13.44 12.77 64,560 201,240 0
30/09/2008
13.33
 22,050 13.99 13.99 13.33 15,200 0 0
29/09/2008
13.99
 1,531,940 13.44 13.99 13.11 1,060,790 30,740 0
26/09/2008
13.44
 1,068,290 13.22 13.77 13.22 566,810 2,710 0
25/09/2008
13.22
 910,350 12.66 13.22 12.88 626,620 11,390 0
24/09/2008
12.66
 482,270 12.99 12.99 12.66 266,230 137,970 0
23/09/2008
12.99
 2,065,620 12.77 13.33 12.33 1,168,590 126,100 0
22/09/2008
12.77
 40,530 12.22 12.77 12.77 0 1,260 0
19/09/2008
12.22
 506,680 11.66 12.22 12.22 255,450 371,070 0
18/09/2008
11.66
 1,300,800 12.22 12.22 11.66 825,430 448,580 0
17/09/2008
12.22
 1,407,240 12.66 12.66 12.11 626,240 560,870 0
16/09/2008
12.66
 457,930 13.22 13.22 12.66 10,690 210,490 0
15/09/2008
13.22
 730,080 12.66 13.22 12.77 29,100 201,020 0
12/09/2008
12.66
 1,231,110 13.33 13.33 12.66 150,590 253,880 0
11/09/2008
13.33
 791,640 13.55 13.55 13.33 276,300 82,910 0
10/09/2008
13.55
 712,850 13.55 13.88 13.33 186,690 306,680 0
09/09/2008
13.55
 520,710 13.33 13.88 13.33 130,430 47,570 0
08/09/2008
13.33
 910,240 13.77 13.77 13.11 161,400 270,810 0
05/09/2008
13.77
 645,630 14.44 14.44 13.77 87,700 164,420 0
04/09/2008
14.44
 845,920 14.66 14.66 13.99 75,940 26,480 0
03/09/2008
14.66
 1,118,450 14.44 14.99 14.66 85,870 234,690 0
29/08/2008
14.44
 2,830,010 13.99 14.44 13.33 1,508,860 836,480 0
28/08/2008
13.99
 923,100 14.66 14.66 13.99 106,480 265,050 0
27/08/2008
14.66
 2,118,480 14.99 15.33 14.66 568,000 449,520 0
26/08/2008
14.99
 2,056,940 14.99 15.55 14.88 574,940 552,060 0
25/08/2008
14.99
 1,863,690 14.33 14.99 14.44 127,640 22,110 0
22/08/2008
14.33
 1,224,240 14.77 14.88 14.33 222,580 63,400 0
21/08/2008
14.77
 2,073,370 14.10 14.77 14.22 502,140 247,280 0
20/08/2008
14.10
 2,213,810 14.33 14.55 13.88 355,680 102,670 0
19/08/2008
14.33
 2,845,520 14.88 14.88 14.22 842,520 31,100 0
18/08/2008
14.88
 2,392,530 14.22 14.88 14.33 718,070 153,100 0
15/08/2008
14.22
 231,400 13.88 14.22 14.22 76,670 1,800 0
14/08/2008
13.88
 1,640,590 13.55 13.88 13.55 90,090 7,300 0
13/08/2008
13.55
 1,669,870 13.55 13.77 13.22 354,420 178,190 0
12/08/2008
13.55
 3,180,140 13.22 13.55 13.33 639,810 250,000 0
11/08/2008
13.22
 1,642,950 12.88 13.22 13.11 36,900 24,000 0
08/08/2008
12.88
 1,334,250 12.55 12.88 12.55 640,590 4,920 0
07/08/2008
12.55
 1,980,150 12.55 12.88 12.55 919,370 61,400 0
06/08/2008
12.55
 856,490 12.22 12.55 12.55 464,240 17,000 0
05/08/2008
12.22
 838,520 12.55 12.55 12.22 255,310 48,790 0
04/08/2008
12.55
 589,540 12.88 12.88 12.55 146,500 7,300 0
01/08/2008
12.88
 1,563,470 12.77 13.11 12.77 412,360 2,100 0
31/07/2008
12.77
 2,077,390 12.44 12.77 12.33 257,980 7,530 0
30/07/2008
12.44
 2,898,600 12.22 12.55 11.99 951,140 7,400 0
29/07/2008
12.22
 35,360 11.88 12.22 12.22 0 0 0
28/07/2008
11.88
 412,220 11.55 11.88 11.88 0 3,640 0
25/07/2008
11.55
 1,249,960 11.77 11.88 11.44 385,640 66,190 0
24/07/2008
11.77
 4,694,090 12.11 12.44 11.77 919,450 144,040 0
23/07/2008
12.11
 317,640 12.44 12.44 12.11 301,400 19,900 0
22/07/2008
12.44
 169,680 12.77 12.77 12.44 210,000 0 0
21/07/2008
12.77
 488,970 13.11 13.11 12.77 357,920 123,400 0
18/07/2008
13.11
 4,523,280 13.44 13.77 13.11 1,827,730 535,560 0
17/07/2008
13.44
 739,010 13.11 13.44 13.44 187,290 32,590 0
16/07/2008
13.11
 3,128,060 12.77 13.11 12.77 966,080 88,470 0
15/07/2008
12.77
 65,550 12.44 12.77 12.77 8,500 0 0
14/07/2008
12.44
 206,790 12.11 12.44 12.44 57,900 100,500 0
11/07/2008
12.11
 192,780 11.77 12.11 12.11 45,500 2,200 0
10/07/2008
11.77
 335,630 11.44 11.77 11.77 189,900 3,630 0
09/07/2008
11.44
 1,831,960 11.11 11.44 11.22 791,430 212,200 0
08/07/2008
11.11
 1,849,480 10.88 11.11 10.68 595,560 33,350 0
07/07/2008
10.88
 2,684,390 10.64 10.95 10.64 1,440,060 221,830 0
04/07/2008
10.64
 203,170 10.35 10.64 10.64 7,810 6,500 0
03/07/2008
10.35
 57,220 10.06 10.35 10.35 17,890 200 0
02/07/2008
10.06
 164,770 9.77 10.06 10.06 19,000 9,000 0
01/07/2008
9.77
 50,980 9.51 9.77 9.77 0 4,100 0
30/06/2008
9.51
 113,990 9.24 9.51 9.51 20,100 16,370 0
27/06/2008
9.24
 855,020 8.97 9.24 8.93 214,340 1,970 0
26/06/2008
8.97
 2,300,550 8.73 8.97 8.73 813,650 102,000 0
25/06/2008
8.73
 86,480 8.49 8.73 8.73 36,680 0 0

Chính sách bảo mật | Điều khoản sử dụng |