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)
06/09/2019
8.20
 324,510 8.29 8.32 8.20 96,000 66,490 0.4
05/09/2019
8.29
 291,640 8.38 8.38 8.26 91,700 52,850 0.5
04/09/2019
8.38
 257,430 8.38 8.38 8.29 150,000 66,130 1.1
03/09/2019
8.38
 274,860 8.41 8.41 8.29 196,750 68,600 1.7
30/08/2019
8.41
 426,770 8.26 8.41 8.26 120,100 106,720 0.2
29/08/2019
8.26
 242,740 8.14 8.26 8.14 24,140 850 0.3
28/08/2019
8.14
 650,140 8.26 8.29 8.11 87,020 204,600 -1.6
27/08/2019
8.26
 537,660 8.35 8.41 8.26 94,650 297,890 -2.7
26/08/2019
8.35
 692,800 8.51 8.51 8.29 87,500 187,970 -1.4
23/08/2019
8.51
 352,360 8.38 8.54 8.38 6,400 211,380 -2.8
22/08/2019
8.38
 487,350 8.38 8.54 8.32 86,760 204,150 -1.6
21/08/2019
8.38
 375,510 8.45 8.48 8.38 99,550 178,970 -1.1
20/08/2019
8.45
 392,900 8.45 8.54 8.41 92,900 173,440 -1.1
19/08/2019
8.45
 316,080 8.48 8.66 8.45 151,020 221,780 -1.0
16/08/2019
8.48
 432,780 8.51 8.60 8.41 112,870 332,730 -3.0
15/08/2019
8.51
 374,460 8.51 8.54 8.45 102,620 232,260 -1.8
14/08/2019
8.51
 545,760 8.60 8.75 8.51 106,090 346,090 -3.4
13/08/2019
8.60
 679,260 8.84 8.84 8.60 307,320 358,940 -0.7
12/08/2019
8.84
 359,900 8.63 8.84 8.57 262,320 295,210 -0.5
09/08/2019
8.63
 539,440 8.45 8.75 8.45 1,000 306,920 -4.3
08/08/2019
8.45
 560,900 8.32 8.48 8.26 17,590 278,470 -3.6
07/08/2019
8.32
 253,780 8.38 8.41 8.32 1,000 60,480 -0.8
06/08/2019
8.38
 264,100 8.38 8.45 8.23 2,010 112,530 -1.5
05/08/2019
8.38
 576,630 8.60 8.60 8.35 18,600 287,820 -3.7
02/08/2019
8.60
 511,540 8.81 8.81 8.57 5,000 275,810 -3.8
01/08/2019
8.81
 261,860 8.84 8.97 8.81 4,800 102,630 -1.4
31/07/2019
8.84
 270,530 8.91 8.97 8.72 13,290 69,510 -0.8
30/07/2019
8.91
 400,860 9.15 9.15 8.91 600 100,000 -1.5
29/07/2019
9.15
 297,450 9.03 9.24 9.09 200 110,980 -1.7
26/07/2019
9.03
 319,660 9.15 9.21 9.03 100 122,540 -1.8
25/07/2019
9.15
 144,870 9.21 9.27 9.15 9,000 0 0.1
24/07/2019
9.21
 284,980 9.27 9.34 9.18 11,990 450 0.2
23/07/2019
9.27
 315,400 9.31 9.37 9.27 640 14,730 -0.2
22/07/2019
9.31
 212,360 9.31 9.40 9.27 7,560 16,730 -0.1
19/07/2019
9.31
 407,720 9.34 9.40 9.31 13,300 75,430 -0.9
18/07/2019
9.34
 151,460 9.40 9.40 9.31 120 4,240 -0.1
17/07/2019
9.40
 307,260 9.43 9.49 9.37 0 47,330 -0.7
16/07/2019
9.43
 290,140 9.43 9.52 9.40 510 62,910 -1.0
15/07/2019
9.43
 495,720 9.49 9.49 9.43 220 114,420 -1.8
12/07/2019
9.49
 451,710 9.52 9.58 9.49 17,100 107,940 -1.4
11/07/2019
9.52
 369,600 9.61 9.67 9.52 26,150 85,000 -0.9
10/07/2019
9.61
 385,470 9.52 9.67 9.52 43,860 97,800 -0.8
09/07/2019
9.52
 461,940 9.49 9.58 9.46 0 111,100 -1.7
08/07/2019
9.49
 658,990 9.49 9.52 9.40 1,020 152,720 -2.3
05/07/2019
9.49
 487,520 9.58 9.61 9.46 14,600 47,120 -0.5
04/07/2019
9.58
 469,950 9.37 9.58 9.37 250 32,860 -0.5
03/07/2019
9.37
 381,370 9.55 9.55 9.37 9,420 0 0.1
02/07/2019
9.55
 536,810 9.70 9.70 9.49 32,130 0 0.5
01/07/2019
9.70
 626,660 9.31 9.70 9.34 100 3,240 -0.0
28/06/2019
9.31
 961,810 9.21 9.34 9.03 76,510 375,040 -4.5
27/06/2019
9.21
 2,126,990 9.61 9.64 9.00 11,550 348,580 -5.1
26/06/2019
9.61
 1,411,060 9.89 9.89 9.61 7,800 350,000 -5.4
25/06/2019
9.89
 532,780 10.01 10.01 9.86 99,994 446,394 -5.6
24/06/2019
10.01
 399,080 9.83 10.07 9.86 5,900 300,000 -4.8
21/06/2019
9.83
 6,145,890 10.01 10.01 9.80 347,430 6,011,940 -90.8
20/06/2019
10.01
 1,328,720 9.98 10.07 9.95 370,930 770,690 -6.5
19/06/2019
9.98
 432,050 10.17 10.20 9.98 37,460 91,600 -0.9
18/06/2019
10.17
 115,500 10.13 10.23 10.10 3,540 900 0.0
17/06/2019
10.13
 471,760 10.53 10.53 10.10 2,530 51,920 -0.8
14/06/2019
10.53
 285,710 10.66 10.75 10.44 60,040 57,560 0.0
13/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
13/06/2019
10.66
 944,940 10.56 10.81 10.56 14,420 542,040 -9.1
12/06/2019
10.56
 798,250 10.62 10.77 10.42 18,420 242,150 -4.0
11/06/2019
10.62
 169,120 10.86 10.86 10.62 12,220 9,680 0.0
10/06/2019
10.86
 283,670 10.77 10.92 10.68 28,600 41,350 -0.2
07/06/2019
10.77
 124,440 10.74 10.83 10.68 12,010 55,870 -0.8
06/06/2019
10.74
 191,910 10.86 10.92 10.56 60 72,210 -1.3
05/06/2019
10.86
 380,980 10.65 10.92 10.74 208,450 139,710 1.3
04/06/2019
10.65
 338,540 10.74 10.86 10.50 80,010 114,620 -0.6
03/06/2019
10.74
 696,080 10.65 10.89 10.50 384,750 224,570 2.9
31/05/2019
10.65
 607,600 10.89 11.07 10.65 223,910 379,790 -2.8
30/05/2019
10.89
 241,650 11.07 11.10 10.89 102,450 140,680 -0.7
29/05/2019
11.07
 293,070 10.89 11.13 10.86 125,400 43,500 1.5
28/05/2019
10.89
 426,470 11.10 11.13 10.80 68,400 102,220 -0.6
27/05/2019
11.10
 180,500 11.07 11.13 10.98 3,530 3,000 0.0
24/05/2019
11.07
 720,410 11.07 11.19 10.86 30,610 157,610 -2.4
23/05/2019
11.07
 779,960 10.48 11.07 10.45 256,510 206,200 0.9
22/05/2019
10.48
 119,030 10.53 10.59 10.48 0 25,000 -0.4
21/05/2019
10.53
 201,580 10.48 10.65 10.53 28,300 44,000 -0.3
20/05/2019
10.48
 216,940 10.48 10.56 10.48 63,670 191,000 -2.2
17/05/2019
10.48
 254,780 10.65 10.68 10.48 49,020 155,520 -1.9
16/05/2019
10.65
 138,200 10.68 10.74 10.62 0 32,500 -0.6
15/05/2019
10.68
 135,460 10.53 10.68 10.53 1,300 39,420 -0.7
14/05/2019
10.53
 271,900 10.56 10.71 10.45 22,280 77,860 -1.0
13/05/2019
10.56
 121,080 10.68 10.68 10.45 4,000 35,700 -0.6
10/05/2019
10.68
 127,320 10.50 10.71 10.56 350 25,500 -0.4
09/05/2019
10.50
 98,300 10.45 10.68 10.48 0 35,960 -0.6
08/05/2019
10.45
 189,830 10.74 10.74 10.45 12,940 129,480 -2.1
07/05/2019
10.74
 367,380 10.56 10.77 10.39 229,770 173,550 1.0
06/05/2019
10.56
 136,840 10.83 10.83 10.56 0 0 0
03/05/2019
10.83
 283,250 10.77 10.83 10.74 55,680 0 1.0
02/05/2019
10.77
 268,140 10.74 10.83 10.62 146,130 47,920 1.8
26/04/2019
10.74
 139,400 10.77 10.77 10.62 54,060 0 1.0
25/04/2019
10.77
 78,770 10.74 10.80 10.62 33,870 670 0.6
24/04/2019
10.74
 216,350 10.56 10.80 10.56 56,400 0 1.0
23/04/2019
10.56
 473,710 10.18 10.65 10.18 9,570 87,200 -1.4
22/04/2019
10.18
 237,300 10.48 10.50 10.18 6,250 46,380 -0.7
19/04/2019
10.48
 286,000 10.48 10.48 10.36 54,700 0 1.0
18/04/2019
10.48
 360,340 10.77 10.77 10.48 12,760 210 0.2
17/04/2019
10.77
 138,850 10.80 10.86 10.74 150 32,600 -0.6
16/04/2019
10.80
 416,160 10.92 10.92 10.68 49,590 50,020 -0.0

Chính sách bảo mật | Điều khoản sử dụng |