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

33.70
-0.45
(-1.32%)
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
(2024-10-16) 		0.10 0.29% 33,968,800 -1,674,730 -56.9
33.45
34.95
33.70
2 tháng
(2024-09-16) 		-1.45 -4.06% 97,511,300 -5,354,586 -186.9
33.45
36.10
33.70
3 tháng
(2024-08-19) 		-1.95 -5.39% 155,485,200 -2,259,009 -69.0
33.45
36.20
33.70
6 tháng
(2024-05-20) 		1.04 3.12% 387,468,500 -3,155,490 -103.9
30.99
36.96
33.70
12 tháng
(2023-11-21) 		2.60 8.21% 657,275,800 -10,220,287 -335.5
29.57
36.96
33.70
24 tháng
(2022-11-28) 		3.20 10.29% 1,286,383,500 -41,887,147 -1,405.7
26.91
38.33
33.70
36 tháng
(2021-12-01) 		-3.05 -8.17% 2,424,460,300 -6,132,366 639.8
26.91
55.01
33.70
60 tháng
(2019-12-12) 		26.14 322.43% 3,948,170,190 -44,079,126 -259.9
6.79
55.01
33.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
14.15
 1,925,800 14.08 14.21 13.94 519,900 3,800 10.5
09/04/2021
14.08
 1,225,700 14.21 14.21 13.87 282,200 43,100 4.9
08/04/2021
14.21
 1,043,600 14.28 14.35 14.01 181,200 28,200 3.1
07/04/2021
14.28
 1,358,400 14.15 14.28 14.15 465,000 8,400 9.3
06/04/2021
14.15
 2,213,900 14.01 14.28 13.76 445,200 9,900 8.8
05/04/2021
14.01
 1,966,300 14.11 14.46 13.69 297,100 863,800 -11.3
02/04/2021
14.11
 1,928,100 14.25 14.25 13.90 108,300 61,400 1.0
01/04/2021
14.25
 3,786,300 13.76 14.32 13.76 268,700 253,200 0.3
31/03/2021
13.76
 2,919,100 13.42 13.80 13.38 295,200 86,900 4.1
30/03/2021
13.42
 1,251,000 13.52 13.63 13.38 10,360,310 10,159,710 3.9
29/03/2021
13.52
 1,920,000 13.38 13.56 13.31 270,400 114,400 3.0
26/03/2021
13.38
 2,198,400 13.42 13.45 12.97 266,000 15,400 4.8
25/03/2021
13.42
 1,481,100 13.45 13.49 13.17 504,700 38,000 9.0
24/03/2021
13.45
 2,869,600 13.59 13.59 13.24 453,600 63,400 7.5
23/03/2021
13.59
 2,364,500 13.52 13.69 13.24 83,300 13,300 1.4
22/03/2021
13.52
 2,220,600 13.59 13.59 13.31 1,400 62,300 -1.2
19/03/2021
13.59
 2,149,400 13.59 13.63 13.45 1,900 62,000 -1.2
18/03/2021
13.59
 3,096,900 13.63 13.80 13.59 25,900 46,500 -0.4
17/03/2021
13.63
 5,521,200 12.97 13.66 13.04 132,500 4,100 2.5
16/03/2021
12.97
 1,889,000 13.04 13.11 12.93 12,300 0 0.2
15/03/2021
13.04
 2,481,800 13.14 13.28 12.93 6,100 11,300 -0.1
12/03/2021
13.14
 3,318,100 13.31 13.45 13.07 7,600 200 0.1
11/03/2021
13.31
 2,702,800 13.24 13.38 13.17 285,400 16,500 5.1
10/03/2021
13.24
 2,522,300 13.17 13.38 13.21 306,400 0 5.9
09/03/2021
13.17
 2,514,600 13.04 13.31 12.90 380,200 22,800 6.8
08/03/2021
13.04
 4,179,600 13.31 13.49 12.83 792,400 113,000 12.9
05/03/2021
13.31
 4,752,300 12.97 13.45 12.62 1,676,000 53,200 30.4
04/03/2021
12.97
 5,484,700 12.79 13.38 12.86 1,370,700 82,200 24.4
03/03/2021
12.79
 3,625,700 12.69 13.04 12.48 67,700 220,700 -2.8
02/03/2021
12.69
 5,360,100 12.13 12.83 12.17 2,200 564,200 -10.1
01/03/2021
12.13
 2,506,700 11.68 12.24 11.72 1,497,800 1,458,700 0.7
26/02/2021
11.68
 1,483,000 11.72 11.72 11.44 23,600 97,000 -1.2
25/02/2021
11.72
 1,263,400 11.72 11.86 11.58 17,500 81,600 -1.1
24/02/2021
11.72
 1,993,900 11.96 12.06 11.61 400 71,800 -1.2
23/02/2021
11.96
 1,686,700 12.03 12.03 11.75 57,000 32,300 0.4
22/02/2021
12.03
 1,974,500 12.10 12.27 11.93 21,100 507,900 -8.5
19/02/2021
12.10
 2,289,500 12.06 12.52 11.96 24,200 160,600 -2.4
18/02/2021
12.06
 4,090,100 11.34 12.10 11.27 100 131,700 -2.3
17/02/2021
11.34
 1,839,600 11.06 11.41 10.96 73,900 48,500 0.4
09/02/2021
11.06
 1,312,300 11.02 11.09 10.92 28,700 14,000 0.2
08/02/2021
11.02
 1,554,600 11.30 11.37 10.82 3,300 188,500 -2.9
05/02/2021
11.30
 1,462,300 11.06 11.30 11.09 143,800 25,300 1.9
04/02/2021
11.06
 1,470,100 11.06 11.27 10.96 60,900 256,900 -3.1
03/02/2021
11.06
 1,938,200 10.47 11.09 10.61 51,900 82,700 -0.5
02/02/2021
10.47
 3,243,700 10.61 10.61 10.23 57,500 890,500 -12.4
01/02/2021
10.61
 2,078,000 10.99 11.06 10.40 227,600 128,400 1.5
29/01/2021
10.99
 3,089,600 10.71 11.16 9.98 116,500 33,500 1.2
28/01/2021
10.71
 3,168,900 11.51 11.51 10.71 129,800 100,000 0.5
27/01/2021
11.51
 2,288,800 12.20 12.20 11.44 61,200 104,000 -0.7
26/01/2021
12.20
 2,063,200 12.83 12.83 12.17 37,800 174,900 -2.4
25/01/2021: Cổ tức tiền mặt tỉ lệ: 7%
25/01/2021
12.83
 1,515,800 12.83 13.11 12.79 26,600 107,800 -1.5
22/01/2021
12.83
 2,477,900 12.86 13.03 12.73 403,400 86,700 6.1
21/01/2021
12.86
 1,783,900 12.53 12.89 12.46 600 71,500 -1.3
20/01/2021
12.53
 2,156,900 12.49 12.63 11.69 97,700 66,100 0.5
19/01/2021
12.49
 3,352,000 13.43 13.43 12.49 53,800 66,600 -0.2
18/01/2021
13.43
 4,297,400 13.13 13.70 13.09 124,100 20,300 2.1
15/01/2021
13.13
 3,227,700 13.09 13.26 12.99 52,300 71,300 -0.4
14/01/2021
13.09
 2,210,800 13.03 13.16 12.93 71,900 0 1.4
13/01/2021
13.03
 4,866,900 13.03 13.30 12.89 6,300 83,900 -1.5
12/01/2021
13.03
 2,925,800 13.03 13.03 12.86 0 174,200 -3.4
11/01/2021
13.03
 3,042,300 12.89 13.16 12.93 0 104,200 -2.0
08/01/2021
12.89
 3,434,400 12.76 13.03 12.76 132,800 88,800 0.9
07/01/2021
12.76
 3,685,800 12.59 12.79 12.56 68,800 73,600 -0.1
06/01/2021
12.59
 4,503,300 12.73 12.83 12.56 21,900 94,400 -1.4
05/01/2021
12.73
 2,342,100 12.83 12.89 12.69 9,900 5,000 0.1
04/01/2021
12.83
 3,489,700 12.56 12.99 12.56 58,500 9,200 0.9
31/12/2020
12.56
 1,982,190 12.49 12.59 12.46 115,760 43,460 1.4
30/12/2020
12.49
 3,888,910 12.49 12.86 12.46 66,240 70,690 -0.1
29/12/2020
12.49
 3,759,310 12.49 12.69 12.39 89,580 23,400 1.2
28/12/2020
12.49
 2,473,140 12.49 12.69 12.33 38,750 8,000 0.6
25/12/2020
12.49
 3,646,600 12.33 12.69 12.09 8,500 1,550 0.1
24/12/2020
12.33
 4,338,560 12.53 12.83 11.76 15,130 109,850 -1.7
23/12/2020
12.53
 3,412,460 13.06 13.30 12.53 1,700 243,950 -4.7
22/12/2020
13.06
 7,849,440 12.23 13.06 12.16 15,480 26,820 -0.2
21/12/2020
12.23
 3,760,880 12.03 12.36 12.09 34,660 7,920 0.5
18/12/2020
12.03
 3,447,300 11.89 12.03 11.83 1,880 4,870 -0.1
17/12/2020
11.89
 3,434,880 12.03 12.19 11.89 1,760 2,160 -0.0
16/12/2020
12.03
 2,820,700 12.03 12.23 11.99 6,700 478,210 -8.5
15/12/2020
12.03
 6,257,370 11.93 12.36 11.83 142,850 435,720 -5.3
14/12/2020
11.93
 2,729,010 11.93 12.03 11.86 4,040 130 0.1
11/12/2020
11.93
 3,295,350 11.86 11.93 11.49 338,890 0 6.0
10/12/2020
11.86
 3,549,010 11.99 12.16 11.83 149,780 0 2.7
09/12/2020
11.99
 3,497,880 12.13 12.16 11.93 82,690 250,110 -3.0
08/12/2020
12.13
 10,265,090 11.59 12.13 11.66 313,440 340,730 -0.4
07/12/2020
11.59
 1,904,340 11.52 11.66 11.52 171,150 10,000 2.8
04/12/2020
11.52
 2,333,940 11.56 11.69 11.49 15,000 92,510 -1.3
03/12/2020
11.56
 1,506,670 11.49 11.56 11.46 331,420 20,250 5.4
02/12/2020
11.49
 2,314,690 11.46 11.66 11.39 455,540 33,500 7.3
01/12/2020
11.46
 2,315,280 11.46 11.49 11.22 100,600 102,600 -0.0
30/11/2020
11.46
 1,624,000 11.63 11.63 11.42 500 66,760 -1.1
27/11/2020
11.63
 1,012,000 11.56 11.63 11.52 143,830 41,280 1.8
26/11/2020
11.56
 1,223,680 11.63 11.66 11.49 8,540 57,180 -0.8
25/11/2020
11.63
 1,752,370 11.83 11.86 11.59 2,710 19,510 -0.3
24/11/2020
11.83
 3,886,880 11.46 11.83 11.42 1,208,350 111,510 19.1
23/11/2020
11.46
 1,846,000 11.49 11.59 11.42 34,300 1,590 0.6
20/11/2020
11.49
 2,411,810 11.56 11.63 11.46 20,520 287,270 -4.6
19/11/2020
11.56
 2,159,800 11.59 11.69 11.49 93,790 4,000 1.6
18/11/2020
11.59
 4,251,600 11.76 11.76 11.59 123,800 0 2.2
17/11/2020
11.76
 2,956,680 11.69 11.79 11.59 356,690 3,800 6.2
16/11/2020
11.69
 3,446,640 11.89 11.93 11.63 62,960 51,010 0.2

Chính sách bảo mật | Điều khoản sử dụng |