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

35.20
0.35
(1%)
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)
21/11/2022
28.63
 1,670,700 29.42 29.86 28.23 98,300 203,600 -3.8
18/11/2022
29.42
 2,901,700 29.98 30.06 27.91 502,700 245,500 9.5
17/11/2022
29.98
 1,390,300 29.38 31.17 29.70 547,300 24,200 19.7
16/11/2022
29.38
 4,993,100 27.48 29.38 25.57 725,700 210,431 19.0
15/11/2022
27.48
 1,025,700 29.50 29.50 27.48 160,200 0 5.5
14/11/2022
29.50
 3,660,600 31.65 31.65 29.46 2,373,101 688,300 62.5
11/11/2022
31.65
 2,263,300 31.09 32.37 31.49 1,017,700 11,219 40.1
10/11/2022
31.09
 3,946,100 33.40 33.40 31.09 773,400 6,600 30.0
09/11/2022
33.40
 2,386,700 33.12 34.20 33.32 745,000 11,700 30.8
08/11/2022
33.12
 1,293,300 32.53 33.32 32.33 273,500 4,690 11.2
07/11/2022
32.53
 1,925,200 32.53 33.28 32.37 657,900 4,400 26.7
04/11/2022
32.53
 1,774,600 33.40 33.80 32.17 34,700 35,200 -0.0
03/11/2022
33.40
 1,772,400 32.80 33.84 32.60 39,300 4,500 1.5
02/11/2022
32.80
 4,504,300 34.71 34.99 32.37 48,900 220,700 -7.1
01/11/2022
34.71
 1,665,000 34.43 35.67 34.71 49,000 124,620 -3.3
31/10/2022
34.43
 2,854,600 35.39 35.63 33.84 316,100 737,600 -18.3
28/10/2022
35.39
 2,606,200 36.58 37.14 35.39 122,600 528,830 -18.1
27/10/2022
36.58
 3,588,400 35.39 36.58 34.83 580,300 803,600 -9.9
26/10/2022
35.39
 1,225,600 35.71 36.18 34.67 193,600 5,500 8.3
25/10/2022
35.71
 3,341,300 33.40 35.71 33.00 111,700 69,300 1.8
24/10/2022
33.40
 2,354,500 34.91 35.98 33.40 141,900 204,800 -2.8
21/10/2022
34.91
 3,393,900 37.38 37.57 34.79 228,200 4,400 10.4
20/10/2022
37.38
 2,284,700 38.17 38.45 36.66 335,100 129,900 9.6
19/10/2022
38.17
 1,888,400 38.29 38.73 37.73 124,600 28,600 4.6
18/10/2022
38.29
 3,089,800 38.97 39.60 37.93 746,922 262,200 23.3
17/10/2022
38.97
 3,284,000 37.77 38.97 36.98 301,200 101,900 9.8
14/10/2022
37.77
 2,930,400 37.06 38.37 37.54 882,000 182,400 33.2
13/10/2022
37.06
 2,933,900 36.98 37.38 36.46 779,100 140,700 29.7
12/10/2022
36.98
 3,419,600 34.59 36.98 34.83 1,259,800 2,600 58.5
11/10/2022
34.59
 4,369,700 34.87 36.26 34.51 697,200 9,500 29.9
10/10/2022
34.87
 2,303,200 32.60 34.87 32.37 221,200 24,100 8.6
07/10/2022
32.60
 5,491,700 33.96 34.20 31.61 729,600 359,500 15.2
06/10/2022
33.96
 3,340,100 34.47 35.35 33.80 1,573,800 705,200 37.1
05/10/2022
34.47
 3,465,500 33.00 35.19 33.00 1,267,600 733,956 23.1
04/10/2022
33.00
 3,654,900 34.67 35.35 32.29 107,400 1,027,300 -38.2
03/10/2022
34.67
 3,473,200 37.26 37.26 34.67 231,818 238,763 -0.3
30/09/2022
37.26
 4,030,800 35.83 38.09 34.59 1,463,400 204,000 59.0
29/09/2022
35.83
 2,644,000 37.61 38.49 35.23 9,100 219,900 -9.5
28/09/2022
37.61
 2,106,800 37.30 38.05 37.02 185,500 211,400 -1.2
27/09/2022
37.30
 2,417,100 36.98 38.05 37.02 37,300 422,400 -18.1
26/09/2022
36.98
 4,144,600 39.36 39.36 36.62 10,500 220,700 -9.8
23/09/2022
39.36
 2,631,500 39.92 40.80 39.36 800 402,850 -19.9
22/09/2022
39.92
 2,851,300 39.24 40.24 38.77 52,600 332,800 -14.1
21/09/2022
39.24
 1,618,700 39.92 39.92 39.05 85,100 1,300 4.1
20/09/2022
39.92
 3,015,900 38.57 40.00 37.73 52,600 7,600 2.3
19/09/2022
38.57
 5,283,800 41.43 41.43 38.57 54,800 29,100 1.2
16/09/2022
41.43
 2,562,100 41.91 42.07 40.80 366,697 32,319 17.4
15/09/2022
41.91
 2,750,300 41.19 43.02 41.67 40,100 89,400 -16.1
14/09/2022
41.19
 3,225,400 41.83 41.83 40.88 9,600 320,780 -3.3
13/09/2022
41.83
 3,545,300 41.75 42.47 41.11 21,700 517,690 -3.3
12/09/2022
41.75
 3,736,400 42.70 43.74 41.59 105,100 208,829 0.5
09/09/2022
42.70
 3,327,800 41.35 42.70 40.64 67,700 58,100 0.5
08/09/2022
41.35
 4,184,100 40.72 42.31 40.08 189,700 5,700 9.6
07/09/2022
40.72
 5,621,900 42.15 42.70 40.16 28,800 145,500 -6.0
06/09/2022
42.15
 5,485,200 43.74 44.53 42.15 40,100 122,700 -4.4
05/09/2022
43.74
 4,240,100 43.34 45.01 43.34 32,100 68,000 -2.0
31/08/2022
43.34
 3,989,600 43.50 44.14 43.02 13,600 22,100 -0.5
30/08/2022
43.50
 4,078,600 43.74 44.93 43.26 28,900 106,800 -4.3
29/08/2022
43.74
 7,768,000 40.95 43.74 41.03 29,300 105,200 -4.2
26/08/2022
40.95
 4,631,100 40.64 42.15 40.64 136,800 23,600 5.8
25/08/2022
40.64
 5,963,300 38.01 40.64 38.25 151,400 20,200 6.7
24/08/2022
38.01
 3,754,700 36.78 38.57 36.98 67,900 409,300 -16.3
23/08/2022
36.78
 2,403,900 36.42 36.90 35.94 34,900 610,300 -26.6
22/08/2022
36.42
 2,117,100 37.30 37.46 36.26 16,600 57,600 -1.9
19/08/2022
37.30
 1,537,500 37.69 38.09 37.14 81,300 7,700 3.5
18/08/2022
37.69
 1,805,200 37.54 38.13 37.42 54,500 111,700 -2.7
17/08/2022
37.54
 2,163,900 38.01 38.33 37.38 46,100 307,600 -12.3
16/08/2022
38.01
 2,250,000 38.09 38.53 37.77 33,200 204,400 -8.2
15/08/2022
38.09
 1,784,600 37.30 38.57 37.54 25,100 237,400 -10.2
12/08/2022
37.30
 1,380,800 37.06 37.65 36.90 18,700 218,000 -9.3
11/08/2022
37.06
 2,406,500 37.77 38.33 37.06 154,900 255,600 -4.7
10/08/2022
37.77
 2,307,200 38.73 38.73 37.77 19,500 252,100 -11.0
09/08/2022
38.73
 2,476,800 38.65 39.36 38.49 351,400 26,800 15.8
08/08/2022
38.65
 3,355,000 37.77 38.81 37.73 31,800 65,600 -1.6
05/08/2022
37.77
 2,124,900 37.77 37.93 37.06 33,000 25,600 0.4
04/08/2022
37.77
 2,255,000 38.45 38.85 37.69 78,700 41,700 1.8
03/08/2022
38.45
 4,525,000 36.98 38.57 36.30 532,800 129,700 19.5
02/08/2022
36.98
 1,840,500 36.14 37.30 36.14 123,100 3,000 5.6
01/08/2022
36.14
 1,905,100 35.47 36.34 35.67 52,700 227,200 -7.9
29/07/2022
35.47
 5,197,900 37.34 37.57 35.43 108,100 500,100 -17.5
28/07/2022
37.34
 2,883,800 36.90 37.54 36.98 104,400 10,000 4.4
27/07/2022
36.90
 1,106,400 35.83 36.90 35.83 35,400 3,400 1.5
26/07/2022
35.83
 1,691,200 34.99 36.58 35.03 88,800 339,600 -11.3
25/07/2022
34.99
 2,681,600 36.58 36.58 34.83 53,500 355,100 -13.3
22/07/2022
36.58
 2,875,000 38.17 38.81 36.58 1,868,600 2,413,400 0.0
21/07/2022
38.17
 2,665,200 38.57 39.36 37.85 787,600 41,200 35.8
20/07/2022: Cổ tức tiền mặt tỉ lệ: 40%
20/07/2022
38.57
 2,350,700 37.14 38.57 37.30 260,800 315,600 -2.7
19/07/2022
37.14
 4,850,800 37.21 37.65 36.55 1,040,800 972,100 3.5
18/07/2022
37.21
 3,877,600 36.92 37.58 36.92 1,390,000 703,100 34.9
15/07/2022
36.92
 2,921,400 36.99 37.58 36.40 168,900 821,700 -32.9
14/07/2022
36.99
 3,278,500 34.76 37.06 34.43 147,000 329,200 -9.2
13/07/2022
34.76
 2,540,300 34.79 35.27 34.57 11,500 706,300 -33.0
12/07/2022
34.79
 1,989,800 33.95 34.79 33.80 43,900 198,300 -7.3
11/07/2022
33.95
 3,002,100 33.99 34.68 33.80 82,200 978,600 -41.5
08/07/2022
33.99
 3,270,600 32.23 34.13 33.33 1,082,900 214,400 -41.5
07/07/2022
32.23
 2,472,500 31.64 32.89 31.24 170,500 404,300 -10.3
06/07/2022
31.64
 3,439,200 33.95 33.95 31.64 369,400 270,800 4.3
05/07/2022
33.95
 4,493,000 36.48 36.48 33.95 106,700 290,700 -8.5
04/07/2022
36.48
 1,946,500 36.22 37.14 35.89 117,000 194,200 -3.8
01/07/2022
36.22
 2,277,000 37.36 37.36 35.09 148,900 182,500 -1.7

Chính sách bảo mật | Điều khoản sử dụng |