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
(2024-10-21) 		-0.60 -1.76% 33,634,200 -1,592,013 -53.7
33.45
34.95
33.80
2 tháng
(2024-09-23) 		-2.10 -5.90% 86,498,700 -4,779,213 -165.7
33.45
36.10
33.80
3 tháng
(2024-08-22) 		-2.10 -5.90% 142,680,000 -4,275,013 -147.3
33.45
36.10
33.80
6 tháng
(2024-05-24) 		-0.19 -0.56% 375,196,900 -1,764,186 -54.1
30.99
36.96
33.80
12 tháng
(2023-11-27) 		2.56 8.27% 654,151,500 -9,104,846 -295.5
29.57
36.96
33.80
24 tháng
(2022-12-01) 		2.25 7.19% 1,284,532,000 -42,077,211 -1,418.4
26.91
38.33
33.80
36 tháng
(2021-12-06) 		1.17 3.61% 2,410,327,400 -4,384,425 711.1
26.91
55.01
33.80
60 tháng
(2019-12-17) 		25.24 305.50% 3,952,368,450 -43,026,805 -220.9
6.79
55.01
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
34.85
 3,209,700 33.85 34.85 33.60 461,600 15,700 15.9
20/11/2024
33.80
 1,688,600 33.50 34 33 234,500 35,800 6.7
19/11/2024
33.50
 935,700 33.75 33.90 33.50 27,100 108,900 -2.8
18/11/2024
33.75
 1,299,300 33.60 33.90 33.25 183,300 64,813 4.0
15/11/2024
33.70
 1,753,800 34 34.30 33.70 28,600 95,300 -2.3
14/11/2024
34.15
 3,113,300 33.90 34.35 33.90 95,300 54,900 1.4
13/11/2024
34.05
 1,624,600 33.95 34.35 33.60 500 57,500 -1.9
12/11/2024
33.85
 1,797,800 33.90 34.40 33.85 116,200 331,000 -7.3
11/11/2024
33.75
 1,536,000 33.60 33.90 33.35 85,700 369,900 -9.6
08/11/2024
33.50
 2,217,000 33.70 33.85 33.40 2,000 707,300 -23.7
07/11/2024
33.70
 930,400 34.10 34.10 33.70 0 56,300 -1.9
06/11/2024
33.95
 972,900 33.50 34.05 33.50 0 0 0
05/11/2024
33.45
 723,600 33.60 33.75 33.30 8,800 32,700 -0.8
04/11/2024
33.45
 1,856,000 33.75 33.95 33.20 500 26,000 -0.9
01/11/2024
33.90
 3,353,200 34.40 34.40 33.80 6,500 202,100 -6.7
31/10/2024
34.55
 1,038,500 34.60 34.70 34.30 51,900 3,900 1.7
30/10/2024
34.60
 1,106,900 34.95 34.95 34.50 29,300 125,100 -3.3
29/10/2024
34.95
 2,915,100 34.25 35 34.25 179,700 46,200 4.6
28/10/2024
34.20
 722,500 34.05 34.25 33.95 1,900 108,200 -3.6
25/10/2024
34.05
 881,800 34.20 34.45 34.05 17,000 2,800 0.5
24/10/2024
34.05
 1,564,500 34.05 34.50 34 68,900 37,900 1.1
23/10/2024
34.05
 1,147,900 33.90 34.15 33.85 90,700 53,400 1.3
22/10/2024
34.10
 1,346,900 34.10 34.45 33.85 300 49,500 -1.7
21/10/2024
34.10
 796,500 34.50 34.50 34.10 0 52,500 -1.8
18/10/2024
34.40
 1,437,300 34.55 34.75 34.30 300 153,900 -5.3
17/10/2024
34.50
 1,455,700 34.35 34.50 33.90 150,300 160,100 -0.3
16/10/2024
34.15
 2,935,700 34.95 34.95 34 5,600 204,800 -6.8
15/10/2024
34.65
 1,498,500 35.10 35.15 34.55 14,600 17,700 -0.1
14/10/2024
35
 1,883,600 35.40 35.40 34.85 133,900 11,200 4.3
11/10/2024
35.20
 794,900 35 35.20 34.90 60,000 5,300 1.9
10/10/2024
34.90
 2,497,700 35.15 35.55 34.90 156,600 587,800 -15.1
09/10/2024
35.30
 1,675,600 34.90 35.30 34.80 13,300 22,900 -0.3
08/10/2024
34.80
 3,273,300 35.10 35.15 34.50 67,700 128,600 -2.1
07/10/2024
35
 2,015,400 35.25 35.30 34.85 196,200 387,200 -6.7
04/10/2024
35.10
 1,956,200 35.20 35.50 35 162,000 547,100 -13.6
03/10/2024
35.15
 4,531,600 35.85 35.85 34.85 118,800 877,100 -26.7
02/10/2024
35.65
 2,604,300 35.60 35.95 35.50 95,300 1,050,800 -34.0
01/10/2024
35.55
 3,226,000 35.70 36 35.55 40,100 925,500 -31.6
30/09/2024
35.60
 3,172,000 36 36.10 35.55 4,900 683,900 -24.3
27/09/2024
36
 2,975,500 36.15 36.15 35.70 227,300 54,600 6.2
26/09/2024
36
 3,918,700 36.40 36.60 35.85 211,700 70,400 5.1
25/09/2024
36.10
 7,227,100 35.70 36.35 35.60 1,073,500 46,800 37.0
24/09/2024
35.60
 1,477,000 35.70 35.75 35.45 9,700 400 0.3
23/09/2024
35.60
 2,308,400 35.60 36.10 35.40 13,200 6,100 0.3
20/09/2024
35.50
 3,219,600 35.80 36.15 35.35 238,300 424,300 -6.6
19/09/2024
35.60
 2,339,800 35.65 35.75 35.20 52,100 263,100 -7.5
18/09/2024
35.55
 2,508,400 36 36 35.45 22,800 111,100 -3.1
17/09/2024
35.80
 1,801,000 35.70 35.80 35.40 900 89,100 -3.1
16/09/2024
35.70
 6,637,900 35.75 36.40 35.70 667,200 54,900 22.1
13/09/2024
35.50
 2,351,100 35.35 35.75 35.10 174,600 39,400 4.8
12/09/2024
35.20
 3,080,500 35 35.85 35 192,100 38,500 5.4
11/09/2024
34.90
 2,404,900 34.90 35.20 34.50 12,100 101,000 -3.1
10/09/2024
34.95
 2,856,900 35.70 35.70 34.90 19,500 94,400 -2.6
09/09/2024
35.45
 2,587,100 35.65 35.85 34.90 0 0 0
06/09/2024
35.95
 4,405,300 34.80 35.95 34.65 350,200 83,200 9.5
05/09/2024
34.75
 1,762,300 35.25 35.30 34.50 110,900 103,800 0.3
04/09/2024
35.10
 2,110,300 34.80 35.10 34.50 9,300 103,900 -3.3
30/08/2024
34.85
 1,616,800 34.80 35.30 34.80 23,400 182,500 -5.6
29/08/2024
34.75
 1,857,600 34.75 35.10 34.60 17,600 101,800 -2.9
28/08/2024
34.70
 1,849,400 35 35.20 34.70 5,000 121,700 -4.1
27/08/2024
35
 2,920,200 34.95 35.45 34.90 420,500 116,600 10.7
26/08/2024
34.90
 4,322,600 35.90 35.90 34.90 61,000 45,800 0.5
23/08/2024
35.70
 2,147,800 35.55 35.90 35.35 209,100 39,100 6.0
22/08/2024
35.60
 3,401,800 36 36.30 35.40 127,100 95,300 1.1
21/08/2024: Cổ tức tiền mặt tỉ lệ: 20%
21/08/2024
36.20
 3,938,700 36.45 36.45 36.10 655,300 255,200 14.5
20/08/2024
36.20
 8,496,700 36.29 36.67 36.06 2,429,000 184,300 86.0
19/08/2024
36.20
 5,863,900 35.63 36.20 35.25 747,800 254,400 18.7
16/08/2024
35.16
 5,725,800 34.30 35.20 34.12 868,800 96,700 28.4
15/08/2024
34.12
 1,837,000 34.30 34.30 33.78 60,700 132,100 -2.6
14/08/2024
34.21
 2,515,300 34.30 34.73 34.12 183,400 453,200 -9.8
13/08/2024
33.93
 2,586,100 34.30 34.40 33.78 106,700 287,000 -6.5
12/08/2024
34.12
 2,697,600 34.30 34.49 33.93 45,100 186,400 -5.1
09/08/2024
33.88
 3,201,800 33.31 34.02 33.17 500,300 62,000 15.6
08/08/2024
32.93
 1,844,900 32.88 33.40 32.60 503,500 79,700 14.8
07/08/2024
32.98
 1,898,400 32.22 33.07 31.89 656,900 69,300 20.1
06/08/2024
31.89
 2,188,900 31.27 32.13 30.99 43,700 285,400 -8.0
05/08/2024
30.99
 3,324,700 32.27 32.88 30.99 30,300 185,500 -5.3
02/08/2024
33.17
 1,593,900 32.41 33.17 32.22 40,200 24,400 0.6
01/08/2024
32.65
 3,896,300 33.78 33.97 32.41 110,000 192,500 -3.0
31/07/2024
33.45
 1,484,200 33.69 34.02 33.31 2,400 77,400 -2.7
30/07/2024
33.59
 1,123,700 34.21 34.21 33.50 96,700 124,400 -1.0
29/07/2024
34.07
 2,305,200 33.55 34.30 33.55 96,700 124,400 -1.0
26/07/2024
33.45
 908,700 33.12 33.55 33.12 20,000 76,200 -2.0
25/07/2024
33.17
 664,200 33.03 33.17 32.60 70,900 100,700 -1.0
24/07/2024
32.98
 2,399,500 32.50 33.55 32.22 102,800 23,100 2.7
23/07/2024
32.74
 1,665,600 33.03 33.36 32.74 3,300 111,000 -3.8
22/07/2024
32.98
 2,923,000 33.64 33.64 32.79 27,300 212,700 -6.5
19/07/2024
33.64
 1,619,100 34.02 34.30 33.40 15,400 293,200 -9.9
18/07/2024
34.02
 2,462,100 33.64 34.02 33.26 64,200 204,000 -5.0
17/07/2024
33.36
 6,821,100 35.35 35.35 32.69 190,800 271,000 -3.0
16/07/2024
35.11
 2,150,300 35.63 35.73 35.06 8,900 136,400 -4.8
15/07/2024
35.58
 1,727,200 35.63 36.06 35.44 66,400 115,600 -1.8
12/07/2024
35.49
 2,011,600 35.39 35.82 35.25 68,500 196,900 -4.8
11/07/2024
35.39
 4,763,800 36.39 36.39 35.25 97,800 94,000 0.2
10/07/2024
35.96
 6,043,600 36.67 37.10 35.96 72,200 158,200 -3.3
09/07/2024
36.48
 5,045,800 37.05 37.43 36.44 0 156,600 -6.1
08/07/2024
36.82
 7,802,200 35.82 37.34 35.82 104,600 325,200 -8.5
05/07/2024
35.49
 4,335,700 35.11 35.73 35.11 66,900 91,300 -0.9
04/07/2024
35.06
 2,017,200 35.35 35.39 34.54 65,000 212,700 -5.5
03/07/2024
35.11
 2,435,700 34.87 35.49 34.49 49,200 125,600 -2.8

Chính sách bảo mật | Điều khoản sử dụng |