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)
24/06/2008
8.49
 39,740 8.24 8.49 8.49 0 0 0
23/06/2008
8.24
 107,670 8.02 8.24 8.24 0 0 0
20/06/2008
8.02
 688,760 8.26 8.26 8.02 228,310 5,000 0
19/06/2008
8.26
 935,160 8.51 8.51 8.26 589,600 1,000 0
18/06/2008
8.51
 2,813,320 8.51 8.66 8.35 1,200,420 7,500 0
17/06/2008
8.51
 30,130 8.35 8.51 8.51 19,000 2,000 0
16/06/2008
8.35
 51,750 8.20 8.35 8.35 10,540 0 0
13/06/2008
8.20
 309,190 8.04 8.20 8.20 129,630 100,000 0
12/06/2008
8.04
 520,940 7.89 8.04 7.89 56,000 12,000 0
11/06/2008
7.89
 1,899,000 7.97 8.13 7.82 321,050 565,660 0
10/06/2008
7.97
 65,750 8.13 8.13 7.97 650 0 0
09/06/2008
8.13
 9,110 8.29 8.29 8.13 550 0 0
06/06/2008
8.29
 25,330 8.44 8.44 8.29 9,520 0 0
05/06/2008
8.44
 17,660 8.60 8.60 8.44 9,000 0 0
04/06/2008
8.60
 12,210 8.75 8.75 8.60 5,800 0 0
03/06/2008
8.75
 12,780 8.93 8.93 8.75 6,500 0 0
02/06/2008
8.93
 20,860 9.11 9.11 8.93 7,600 0 0
30/05/2008
9.11
 65,020 9.28 9.28 9.11 82,740 0 0
29/05/2008
9.28
 0 9.28 9.28 9.28 0 0 0
28/05/2008
9.28
 0 9.28 9.28 9.28 0 0 0
27/05/2008
9.28
 0 9.28 9.28 9.28 0 0 0
26/05/2008
9.28
 104,980 9.46 9.46 9.28 29,650 0 0
23/05/2008
9.46
 159,700 9.64 9.64 9.46 355,670 0 0
22/05/2008
9.64
 483,300 9.82 9.82 9.64 463,340 0 0
21/05/2008
9.82
 429,010 10.02 10.02 9.82 262,670 0 0
20/05/2008
10.02
 551,250 10.22 10.22 10.02 116,180 3,000 0
19/05/2008
10.22
 779,980 10.20 10.33 10.04 494,600 208,770 0
16/05/2008
10.20
 2,270,960 10.40 10.60 10.20 211,180 707,220 0
15/05/2008
10.40
 111,400 10.60 10.60 10.40 43,120 24,160 0
14/05/2008
10.60
 163,910 10.80 10.80 10.60 165,710 39,800 0
13/05/2008
10.80
 230,630 11.00 11.00 10.80 80,260 85,730 0
12/05/2008
11.00
 1,206,960 11.22 11.22 11.00 794,530 136,510 0
09/05/2008
11.22
 1,195,210 11.44 11.44 11.22 525,520 0 0
08/05/2008
11.44
 835,170 11.55 11.55 11.33 0 70,100 0
07/05/2008
11.55
 887,940 11.55 11.55 11.44 624,550 5,500 0
06/05/2008
11.55
 586,880 11.66 11.66 11.44 408,650 42,460 0
05/05/2008
11.66
 536,630 11.88 11.88 11.66 174,550 2,100 0
29/04/2008
11.88
 1,279,060 11.66 11.88 11.66 658,350 0 0
28/04/2008
11.66
 1,022,100 11.44 11.66 11.44 811,830 150 0
25/04/2008
11.44
 613,620 11.44 11.55 11.33 255,580 7,390 0
24/04/2008
11.44
 765,670 11.22 11.44 11.22 372,040 0 0
23/04/2008
11.22
 1,064,470 11.44 11.44 11.22 760,490 15,000 0
22/04/2008
11.44
 954,070 11.55 11.55 11.33 601,700 3,490 0
21/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2008
11.55
 789,080 11.55 11.66 11.44 482,420 0 0
18/04/2008
11.55
 1,785,770 11.33 11.55 11.33 913,420 216,700 0
17/04/2008
11.33
 715,050 11.11 11.33 11.11 387,380 200,000 0
16/04/2008
11.11
 1,166,460 11.11 11.11 10.90 971,820 31,000 0
11/04/2008
11.11
 1,438,140 11.33 11.33 11.11 256,500 63,420 0
10/04/2008
11.33
 1,612,540 11.55 11.55 11.33 680,390 9,000 0
09/04/2008
11.55
 911,220 11.33 11.55 11.44 295,800 0 0
08/04/2008
11.33
 2,428,410 11.11 11.33 11.01 616,290 31,900 0
07/04/2008
11.11
 24,750 10.90 11.11 11.11 -10 0 0
04/04/2008
10.90
 18,410 10.85 10.90 10.90 0 0 0
03/04/2008
10.85
 10,830 10.77 10.85 10.85 7,300 0 0
02/04/2008
10.77
 720 10.68 10.77 10.77 0 10 0
01/04/2008
10.68
 26,040 10.59 10.68 10.68 14,110 0 0
31/03/2008
10.59
 25,470 10.50 10.59 10.59 0 9,160 0
28/03/2008
10.50
 26,910 10.42 10.50 10.50 0 0 0
27/03/2008
10.42
 38,890 10.33 10.42 10.42 0 0 0
26/03/2008
10.33
 1,483,350 9.85 10.33 10.13 122,950 1,100 0
25/03/2008
9.85
 1,325,860 10.35 10.35 9.85 286,590 80,880 0
24/03/2008
10.35
 1,436,350 10.90 10.90 10.35 170,730 1,000 0
21/03/2008
10.90
 1,526,440 11.11 11.22 10.90 63,970 0 0
20/03/2008
11.11
 1,277,620 11.11 11.44 11.11 156,280 52,570 0
19/03/2008
11.11
 2,308,980 11.44 11.66 11.01 0 116,850 0
18/03/2008
11.44
 1,194,890 11.99 11.99 11.44 255,550 1,000 0
17/03/2008
11.99
 1,642,900 12.53 12.53 11.99 700 20,000 0
14/03/2008
12.53
 957,150 12.53 12.64 12.31 154,050 80,000 0
13/03/2008
12.53
 1,035,140 12.42 12.64 12.31 143,930 860 0
12/03/2008
12.42
 1,467,140 12.10 12.64 12.20 201,670 70,000 0
11/03/2008
12.10
 2,036,820 12.31 12.31 11.88 148,550 28,100 0
10/03/2008
12.31
 2,740,580 11.77 12.31 12.10 415,730 100,000 0
07/03/2008
11.77
 66,930 11.22 11.77 11.77 0 100 0
06/03/2008
11.22
 310,750 10.79 11.22 11.22 0 0 0
05/03/2008
10.79
 1,943,170 11.11 11.11 10.57 374,650 104,000 0
04/03/2008
11.11
 1,176,050 11.66 11.66 11.11 134,500 0 0
03/03/2008
11.66
 1,488,990 12.20 12.20 11.66 244,150 400 0
29/02/2008
12.20
 932,430 12.42 12.53 12.10 212,630 0 0
28/02/2008
12.42
 966,770 12.42 12.64 12.31 247,220 0 0
27/02/2008
12.42
 776,840 12.31 12.64 12.20 153,650 0 0
26/02/2008
12.31
 1,462,260 12.86 12.86 12.31 335,880 0 0
25/02/2008
12.86
 986,860 12.31 12.86 12.53 208,050 25,990 0
22/02/2008
12.31
 1,917,560 12.31 12.42 11.77 100,500 500 0
21/02/2008
12.31
 1,570,450 12.86 12.86 12.31 401,000 2,000 0
20/02/2008
12.86
 1,099,330 13.51 13.51 12.86 265,740 0 0
19/02/2008
13.51
 1,054,750 13.51 13.62 13.29 8,910 3,700 0
18/02/2008
13.51
 1,300,970 14.17 14.17 13.51 34,430 990 0
15/02/2008
14.17
 490,090 14.38 14.38 14.17 9,740 0 0
14/02/2008
14.38
 1,001,960 14.38 14.71 14.38 44,980 30,940 0
13/02/2008
14.38
 676,590 14.60 14.60 14.17 150,050 20,000 0
12/02/2008
14.60
 735,250 14.93 14.93 14.60 256,460 21,000 0
01/02/2008
14.93
 1,169,310 14.71 14.93 14.71 321,360 240,000 0
31/01/2008
14.71
 1,554,860 14.82 14.82 14.17 83,700 82,330 0
30/01/2008
14.82
 1,473,030 14.17 14.82 14.60 212,150 346,290 0
29/01/2008
14.17
 1,132,100 13.51 14.17 13.51 270,730 2,000 0
28/01/2008
13.51
 678,990 13.29 13.51 13.18 269,110 7,930 0
25/01/2008
13.29
 742,600 13.18 13.51 13.08 171,010 0 0
24/01/2008
13.18
 1,071,270 13.18 13.51 13.18 0 0 0
23/01/2008
13.18
 911,760 13.73 13.73 13.08 66,100 9,860 0
22/01/2008
13.73
 482,620 14.06 14.06 13.62 11,900 600 0

Chính sách bảo mật | Điều khoản sử dụng |