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)
13/11/2020
11.89
 5,159,630 11.79 12.16 11.69 106,970 146,870 -0.7
12/11/2020
11.79
 2,939,880 11.63 11.83 11.42 158,890 23,120 2.4
11/11/2020
11.63
 2,815,470 11.66 11.76 11.56 472,710 2,610 8.2
10/11/2020
11.66
 4,411,150 11.86 11.86 11.52 352,980 95,000 4.5
09/11/2020
11.86
 5,108,120 11.46 11.96 11.52 541,670 150,360 6.8
06/11/2020
11.46
 1,756,660 11.42 11.59 11.32 331,930 77,810 4.3
05/11/2020
11.42
 4,146,270 11.36 11.73 11.32 176,820 52,130 2.2
04/11/2020
11.36
 1,027,070 11.36 11.46 11.22 500 3,880 -0.1
03/11/2020
11.36
 1,633,200 11.46 11.46 11.29 319,500 412,960 -1.6
02/11/2020
11.46
 3,124,640 10.86 11.49 10.99 639,530 20,000 10.6
30/10/2020
10.86
 1,318,960 10.62 10.89 10.69 370,120 427,690 -0.9
29/10/2020
10.62
 2,240,880 10.69 10.89 10.56 26,910 29,040 -0.0
28/10/2020
10.69
 3,140,770 11.22 11.22 10.69 10,500 218,150 -3.4
27/10/2020
11.22
 1,617,260 11.32 11.32 11.22 200,000 21,600 3.0
26/10/2020
11.32
 1,381,570 11.49 11.56 11.32 100 18,100 -0.3
23/10/2020
11.49
 2,186,110 11.32 11.63 11.39 0 46,050 -0.8
22/10/2020
11.32
 854,420 11.32 11.36 11.22 4,500 89,800 -1.4
21/10/2020
11.32
 2,423,220 11.42 11.59 11.32 9,950 15,010 -0.1
20/10/2020
11.42
 1,573,100 11.26 11.49 11.22 818,130 3,400 13.9
19/10/2020
11.26
 1,882,060 11.36 11.46 11.26 4,630 373,640 -6.2
16/10/2020
11.36
 2,184,250 11.42 11.66 11.26 52,250 439,290 -6.6
15/10/2020
11.42
 2,235,330 11.26 11.56 11.12 52,280 10 0.9
14/10/2020
11.26
 3,203,490 11.42 11.52 11.16 59,950 1,157,620 -18.7
13/10/2020
11.42
 2,235,410 11.49 11.52 11.36 95,050 14,200 1.4
12/10/2020
11.49
 2,253,890 11.63 11.83 11.49 452,000 463,410 -0.2
09/10/2020
11.63
 2,300,460 11.76 11.86 11.59 178,010 532,250 -6.2
08/10/2020
11.76
 5,228,360 11.39 11.86 11.42 943,550 0 16.5
07/10/2020
11.39
 2,367,880 11.46 11.59 11.36 53,730 0 0.9
06/10/2020
11.46
 2,029,420 11.56 11.69 11.42 30,000 33,540 -0.1
05/10/2020
11.56
 2,539,610 11.52 11.73 11.49 60,850 484,460 -7.3
02/10/2020
11.52
 6,038,760 11.89 11.93 11.09 156,130 1,071,820 -15.9
01/10/2020
11.89
 3,095,040 11.89 11.99 11.83 483,000 74,700 7.3
30/09/2020
11.89
 4,360,380 11.52 11.99 11.46 133,420 243,750 -1.9
29/09/2020
11.52
 4,524,490 11.76 12.09 11.49 13,060 170,830 -2.8
28/09/2020
11.76
 6,452,610 11.19 11.86 11.26 406,960 8,000 6.9
25/09/2020
11.19
 2,014,630 11.19 11.22 11.09 799,390 40,300 12.6
24/09/2020
11.19
 1,881,000 11.12 11.19 11.02 330,530 320 5.5
23/09/2020
11.12
 2,689,570 11.09 11.19 11.06 520,700 0 8.7
22/09/2020
11.09
 2,652,130 10.96 11.22 10.79 192,380 500 3.2
21/09/2020
10.96
 6,257,410 11.29 11.32 10.92 14,870 63,770 -0.8
18/09/2020
11.29
 2,316,090 11.26 11.32 11.22 167,540 0 2.8
17/09/2020
11.26
 2,302,160 11.29 11.36 11.19 56,450 800 0.9
16/09/2020
11.29
 3,399,870 11.42 11.42 11.22 51,880 0 0.9
15/09/2020
11.42
 3,393,940 11.46 11.66 11.39 444,280 51,700 6.8
14/09/2020
11.46
 4,446,480 11.26 11.49 11.26 1,514,810 2,500 25.8
11/09/2020
11.26
 2,560,200 11.26 11.52 11.12 43,980 30,000 0.2
10/09/2020
11.26
 2,423,220 11.32 11.46 11.22 15,380 143,240 -2.2
09/09/2020
11.32
 5,604,600 10.86 11.32 10.72 122,380 80 2.0
08/09/2020
10.86
 2,604,730 10.72 10.99 10.69 414,660 5,000 6.6
07/09/2020
10.72
 3,921,790 10.72 11.12 10.72 82,460 48,370 0.6
04/09/2020
10.72
 2,903,650 10.82 10.82 10.56 156,260 287,270 -2.1
03/09/2020
10.82
 3,154,350 11.06 11.12 10.76 14,120 540,220 -8.6
01/09/2020
11.06
 2,088,800 11.02 11.09 10.96 42,350 10,770 0.5
31/08/2020
11.02
 5,730,320 10.52 11.26 10.42 152,400 159,720 -0.1
28/08/2020
10.52
 3,981,400 10.69 10.79 10.52 51,100 152,410 -1.6
27/08/2020
10.69
 3,063,130 10.69 10.96 10.62 61,880 65,650 -0.1
26/08/2020
10.69
 5,306,620 10.42 10.76 10.36 165,820 191,710 -0.4
25/08/2020
10.42
 4,271,140 10.59 10.72 10.39 22,750 213,230 -3.0
24/08/2020
10.59
 6,231,560 10.29 10.82 10.49 91,670 167,030 -1.2
21/08/2020
10.29
 13,078,230 9.62 10.29 9.65 555,670 18,520 8.1
20/08/2020
9.62
 2,422,930 9.59 9.65 9.49 650,710 113,860 7.7
19/08/2020
9.59
 3,536,880 9.52 9.65 9.49 292,680 28,450 3.8
18/08/2020
9.52
 2,330,360 9.39 9.55 9.42 758,660 12,510 10.6
17/08/2020
9.39
 1,468,440 9.35 9.42 9.25 11,210 104,570 -1.3
14/08/2020
9.35
 2,606,540 9.59 9.59 9.32 85,010 377,960 -4.2
13/08/2020
9.59
 5,666,410 9.22 9.65 9.25 423,670 46,710 5.3
12/08/2020
9.22
 1,904,270 9.39 9.45 9.22 100 163,370 -2.3
11/08/2020
9.39
 4,241,480 9.12 9.45 9.05 816,170 68,970 10.3
10/08/2020
9.12
 2,367,340 9.05 9.22 9.09 69,200 19,850 0.7
07/08/2020
9.05
 1,729,860 9.09 9.22 9.05 70,630 82,760 -0.2
06/08/2020
9.09
 1,511,120 9.22 9.22 9.09 8,260 16,590 -0.1
05/08/2020: Cổ tức tiền mặt tỉ lệ: 7%
05/08/2020
9.22
 2,775,350 9.09 9.32 9.09 29,380 2,970 0.4
04/08/2020
9.09
 3,088,220 8.99 9.12 8.96 29,880 442,330 -5.9
03/08/2020
8.99
 2,076,880 8.67 9.02 8.74 72,060 9,850 0.9
31/07/2020
8.67
 1,439,080 8.71 8.80 8.51 830 266,530 -3.6
30/07/2020
8.71
 1,444,480 8.64 8.86 8.64 36,500 95,410 -0.8
29/07/2020
8.64
 2,693,800 8.96 8.96 8.42 36,500 95,410 -0.8
28/07/2020
8.96
 2,488,040 8.45 9.02 8.55 167,760 4,240 2.3
27/07/2020
8.45
 5,665,380 9.05 9.05 8.45 56,010 68,130 -0.2
24/07/2020
9.05
 4,038,360 9.44 9.44 8.80 31,600 152,810 -1.7
23/07/2020
9.44
 1,318,400 9.50 9.53 9.31 7,600 91,570 -1.2
22/07/2020
9.50
 3,907,150 9.31 9.63 9.37 25,200 101,040 -1.1
21/07/2020
9.31
 2,366,640 9.15 9.37 9.15 1,900 64,870 -0.9
20/07/2020
9.15
 1,512,120 9.28 9.34 9.15 84,300 114,620 -0.4
17/07/2020
9.28
 1,704,340 9.37 9.44 9.28 30,970 114,800 -1.2
16/07/2020
9.37
 1,444,960 9.34 9.47 9.31 160,000 53,310 1.6
15/07/2020
9.34
 2,195,480 9.47 9.59 9.34 1,500 240,860 -3.6
14/07/2020
9.47
 1,854,230 9.31 9.50 9.28 210 28,990 -0.4
13/07/2020
9.31
 1,878,320 9.31 9.47 9.28 46,000 101,020 -0.8
10/07/2020
9.31
 2,521,320 9.28 9.50 9.21 31,780 220,000 -2.8
09/07/2020
9.28
 1,487,460 9.18 9.28 9.18 5,000 23,400 -0.3
08/07/2020
9.18
 1,375,260 9.12 9.31 9.05 26,000 123,430 -1.4
07/07/2020
9.12
 2,239,960 9.25 9.34 9.12 20,600 479,680 -6.7
06/07/2020
9.25
 1,585,170 9.12 9.31 9.12 44,580 361,210 -4.6
03/07/2020
9.12
 1,331,860 9.09 9.18 9.09 193,370 325,960 -1.9
02/07/2020
9.09
 1,517,700 9.15 9.18 8.93 8,500 394,570 -5.5
01/07/2020
9.15
 1,345,930 8.90 9.21 8.90 56,430 35,680 0.3
30/06/2020
8.90
 3,015,790 9.09 9.25 8.77 194,300 407,130 -3.0
29/06/2020
9.09
 3,694,090 9.40 9.40 8.96 422,200 120,950 4.3
26/06/2020
9.40
 2,548,920 9.69 9.82 9.34 33,550 238,820 -3.1

Chính sách bảo mật | Điều khoản sử dụng |