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

35.50
0.65
(1.87%)
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)
08/02/2022
32.38
 3,137,100 31.24 32.67 30.76 296,300 24,300 11.9
07/02/2022
31.24
 2,031,500 29.45 31.35 29.78 212,600 301,100 -3.7
28/01/2022
29.45
 1,491,000 30.25 30.69 29.41 10,700 191,900 -7.4
27/01/2022: Cổ tức tiền mặt tỉ lệ: 10%
27/01/2022
30.25
 1,695,300 29.15 30.84 29.37 144,400 32,500 4.7
26/01/2022
29.15
 1,914,700 29.58 30.23 28.97 22,200 84,400 -3.0
25/01/2022
29.58
 1,922,500 28.47 29.65 27.87 235,100 3,600 9.4
24/01/2022
28.47
 3,196,500 30.58 30.58 28.47 21,700 112,000 -3.7
21/01/2022
30.58
 2,136,300 30.73 31.08 30.12 3,000 245,200 -10.4
20/01/2022
30.73
 1,411,600 30.73 31.08 30.08 3,000 221,500 -9.3
19/01/2022
30.73
 2,849,300 29.94 31.08 30.37 135,200 374,900 -10.3
18/01/2022
29.94
 4,211,700 29.22 29.94 27.80 1,088,900 3,800 43.6
17/01/2022
29.22
 2,294,700 28.72 29.65 28.87 707,700 40,800 27.2
14/01/2022
28.72
 6,703,500 30.87 30.87 28.72 111,300 181,300 -3.0
13/01/2022
30.87
 2,289,400 31.80 32.87 30.87 7,300 84,000 -3.4
12/01/2022
31.80
 3,015,600 31.08 31.80 30.44 251,300 26,300 9.9
11/01/2022
31.08
 5,696,000 31.19 32.37 30.01 372,000 663,300 -13.0
10/01/2022
31.19
 7,776,800 33.48 33.94 31.19 15,300 171,100 -7.4
07/01/2022
33.48
 10,346,300 34.87 35.01 33.23 24,300 478,200 -21.6
06/01/2022
34.87
 5,541,200 35.73 36.23 34.87 2,300 25,100 -1.1
05/01/2022
35.73
 4,448,000 36.30 36.87 35.58 191,000 142,500 2.4
04/01/2022
36.30
 4,220,300 35.73 36.44 35.30 487,100 180,600 15.4
31/12/2021
35.73
 2,563,000 36.01 36.44 35.37 18,200 99,500 -4.1
30/12/2021
36.01
 5,228,400 35.01 36.37 34.37 151,800 5,200 7.2
29/12/2021
35.01
 9,863,700 37.37 38.51 35.01 20,100 77,700 -2.9
28/12/2021
37.37
 4,339,900 37.58 38.30 37.23 36,800 29,200 0.4
27/12/2021
37.58
 6,832,300 39.16 39.66 36.80 1,900 427,400 -22.6
24/12/2021
39.16
 4,394,800 39.66 40.37 38.66 5,200 64,600 -3.3
23/12/2021
39.66
 7,339,000 38.59 40.51 38.16 16,600 79,700 -3.4
22/12/2021
38.59
 5,134,200 38.51 39.51 38.37 2,700 85,600 -4.5
21/12/2021
38.51
 12,385,600 36.01 38.51 36.08 302,700 13,700 15.4
20/12/2021
36.01
 3,200,700 35.66 36.58 35.37 11,400 44,000 -1.6
17/12/2021
35.66
 6,057,700 35.58 36.37 34.94 20,000 635,300 -30.7
16/12/2021
35.58
 4,110,600 36.44 36.73 35.33 14,800 227,900 -10.7
15/12/2021
36.44
 4,622,800 36.08 37.01 36.08 16,400 48,500 -1.6
14/12/2021
36.08
 5,880,100 35.73 37.23 35.12 10,100 164,700 -7.8
13/12/2021
35.73
 2,640,500 36.08 36.73 35.44 25,700 84,500 -3.0
10/12/2021
36.08
 5,532,400 35.01 36.80 34.94 589,900 154,000 22.0
09/12/2021
35.01
 2,252,900 34.16 35.01 33.87 51,700 19,700 1.6
08/12/2021
34.16
 2,391,200 33.80 34.66 33.76 486,100 55,500 20.6
07/12/2021
33.80
 3,217,500 32.33 33.80 32.23 354,200 69,700 13.2
06/12/2021
32.33
 6,583,900 34.16 34.16 31.80 86,800 80,700 0.3
03/12/2021
34.16
 6,858,700 35.55 36.08 33.94 8,000 518,500 -24.8
02/12/2021
35.55
 6,238,500 37.30 38.09 35.55 73,700 275,200 -10.4
01/12/2021
37.30
 5,896,500 36.01 37.73 36.01 136,100 65,400 3.7
30/11/2021
36.01
 6,417,800 34.94 36.66 35.01 1,244,100 365,700 44.1
29/11/2021
34.94
 2,831,800 35.94 35.94 34.73 2,800 81,000 -3.5
26/11/2021
35.94
 5,857,100 35.01 36.44 35.01 110,000 395,900 -14.1
25/11/2021
35.01
 3,613,900 34.66 35.58 34.51 127,200 90,700 1.8
24/11/2021
34.66
 3,671,700 35.23 35.44 34.33 56,000 280,800 -10.9
23/11/2021
35.23
 4,240,900 33.23 35.23 32.98 262,400 12,100 12.0
22/11/2021
33.23
 3,914,400 32.87 33.94 32.65 219,400 53,910 7.7
19/11/2021
32.87
 9,735,100 34.73 35.66 32.30 381,200 1,256,000 -42.0
18/11/2021
34.73
 16,042,200 36.80 36.80 34.23 11,100 38,400 -1.3
17/11/2021
36.80
 4,191,300 37.51 37.73 36.80 81,400 241,400 -8.3
16/11/2021
37.51
 4,700,500 37.58 38.51 37.01 130,800 853,200 -38.2
15/11/2021
37.58
 6,838,100 37.58 38.59 36.51 11,200 324,500 -16.6
12/11/2021
37.58
 3,721,600 37.73 38.16 37.16 303,300 501,100 -10.4
11/11/2021
37.73
 5,410,400 38.59 39.01 37.58 30,700 136,700 -5.6
10/11/2021
38.59
 5,575,900 37.37 38.73 37.37 129,400 417,700 -15.4
09/11/2021
37.37
 4,133,300 37.16 37.44 36.51 158,900 435,900 -14.4
08/11/2021
37.16
 6,109,400 35.94 38.09 36.37 183,700 115,700 3.5
05/11/2021
35.94
 8,500,600 33.62 35.94 33.51 827,800 911,200 -4.3
04/11/2021
33.62
 3,952,200 32.87 34.30 33.01 424,100 2,300 19.4
03/11/2021
32.87
 10,027,400 35.16 35.26 32.87 11,800 350,900 -16.3
02/11/2021
35.16
 9,239,100 35.58 36.44 34.80 11,900 971,700 -47.3
01/11/2021
35.58
 4,737,900 35.01 36.51 35.01 232,300 248,700 -0.8
29/10/2021
35.01
 5,079,400 35.01 35.58 34.66 325,400 532,800 -10.1
28/10/2021
35.01
 8,436,800 33.15 35.26 32.87 164,600 24,700 6.8
27/10/2021
33.15
 5,005,300 33.37 33.80 32.83 6,500 1,081,200 -49.7
26/10/2021
33.37
 5,582,800 32.19 33.37 31.51 359,700 368,700 -0.5
25/10/2021
32.19
 8,791,500 33.26 33.26 32.01 107,800 945,100 -37.9
22/10/2021
33.26
 7,917,600 33.58 34.23 32.58 501,700 1,896,900 -65.4
21/10/2021
33.58
 6,285,300 32.65 33.83 32.05 601,900 151,100 20.9
20/10/2021
32.65
 7,893,100 31.65 33.12 31.65 1,258,800 7,200 56.9
19/10/2021
31.65
 8,902,900 29.65 31.65 29.30 1,217,200 38,700 51.0
18/10/2021
29.65
 10,210,500 30.55 31.05 29.65 4,600 867,000 -36.9
15/10/2021
30.55
 8,957,600 30.01 31.30 29.69 1,814,000 896,200 39.8
14/10/2021
30.01
 10,724,500 28.72 30.73 28.83 4,274,700 474,700 159.4
13/10/2021
28.72
 12,850,600 27.37 28.94 27.22 40,500 513,600 -18.7
12/10/2021
27.37
 5,904,400 26.83 27.69 26.87 15,400 365,800 -13.3
11/10/2021
26.83
 4,275,300 26.72 27.12 26.33 2,000 260,200 -9.4
08/10/2021
26.72
 9,543,900 27.44 27.62 26.15 48,500 819,600 -28.9
07/10/2021
27.44
 7,376,200 27.26 28.55 27.01 252,700 222,700 1.1
06/10/2021
27.26
 7,333,900 27.15 27.51 26.72 123,200 216,900 -3.6
05/10/2021
27.15
 7,890,200 26.80 27.69 26.37 628,000 273,600 13.6
04/10/2021
26.80
 8,054,600 27.22 27.83 26.80 7,600 149,800 -5.4
01/10/2021
27.22
 12,260,100 26.30 27.87 26.26 1,564,350 1,452,750 4.2
30/09/2021
26.30
 9,381,100 25.33 26.69 25.26 3,600 851,500 -30.7
29/09/2021
25.33
 7,117,400 23.69 25.33 23.08 0 409,200 -14.2
28/09/2021
23.69
 3,914,600 23.01 23.94 22.51 381,700 20,900 11.7
27/09/2021
23.01
 5,305,900 24.65 24.65 23.01 200 95,700 -3.2
24/09/2021
24.65
 5,511,500 24.90 25.08 24.01 2,000 854,600 -29.4
23/09/2021
24.90
 3,354,700 24.90 25.37 24.87 22,200 301,800 -9.8
22/09/2021
24.90
 2,911,100 25.12 25.37 24.76 6,900 124,600 -4.1
21/09/2021
25.12
 4,537,700 25.37 25.37 24.54 1,000 92,100 -3.2
20/09/2021
25.37
 5,145,100 25.51 26.40 25.37 181,400 342,800 -5.9
17/09/2021
25.51
 11,303,900 24.97 25.58 24.29 2,588,500 3,270,900 -22.4
16/09/2021
24.97
 3,657,300 25.26 25.58 24.87 6,500 924,000 -32.2
15/09/2021
25.26
 3,195,100 25.51 25.51 25.08 201,500 158,000 1.5
14/09/2021
25.51
 3,670,500 25.44 26.30 25.44 655,600 347,500 11.1

Chính sách bảo mật | Điều khoản sử dụng |