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)
14/11/2018
10.95
 688,160 10.89 11.24 10.95 20,170 82,840 -1.2
13/11/2018
10.89
 364,210 10.75 10.89 10.63 1,200 100 0.0
12/11/2018
10.75
 264,200 10.75 10.78 10.66 50 5,850 -0.1
09/11/2018
10.75
 310,090 10.92 10.92 10.75 10 0 0.0
08/11/2018
10.92
 204,590 10.95 11.04 10.84 10,000 10,630 -0.0
07/11/2018
10.95
 242,960 10.89 10.95 10.78 10,400 44,180 -0.6
06/11/2018
10.89
 238,070 10.95 11.04 10.84 1,000 700 0.0
05/11/2018
10.95
 715,770 10.95 10.95 10.66 200 4,200 -0.1
02/11/2018
10.95
 318,810 10.78 11.04 10.75 1,260 0 0.0
01/11/2018
10.78
 224,520 10.95 10.95 10.78 1,000 3,000 -0.0
31/10/2018
10.95
 543,980 10.60 10.98 10.66 117,710 2,500 2.1
30/10/2018
10.60
 560,860 10.49 10.72 10.34 0 38,820 -0.7
29/10/2018
10.49
 1,079,660 10.49 10.54 10.40 94,000 4,800 1.6
26/10/2018
10.49
 388,550 10.19 10.54 10.25 97,950 13,740 1.5
25/10/2018
10.19
 334,680 10.28 10.31 9.96 96,000 25,680 1.2
24/10/2018
10.28
 481,790 10.43 10.49 10.17 119,100 129,040 -0.2
23/10/2018
10.43
 385,500 10.49 10.54 10.31 159,000 116,000 0.8
22/10/2018
10.49
 302,600 10.49 10.60 10.46 0 76,800 -1.4
19/10/2018
10.49
 701,200 10.49 10.78 10.37 70,700 223,510 -2.8
18/10/2018
10.49
 266,960 10.54 10.60 10.49 70,150 2,500 1.2
17/10/2018
10.54
 325,250 10.49 10.69 10.49 1,200 25,300 -0.4
16/10/2018
10.49
 261,500 10.19 10.66 10.25 1,300 29,140 -0.5
15/10/2018
10.19
 364,820 10.49 10.52 10.11 116,630 163,760 -0.8
12/10/2018
10.49
 774,880 10.28 10.66 10.19 222,660 4,000 3.9
11/10/2018
10.28
 1,366,020 10.72 10.72 10.19 296,920 38,460 4.6
10/10/2018
10.72
 427,860 10.78 10.84 10.66 134,960 56,670 1.5
09/10/2018
10.78
 188,780 10.84 10.95 10.72 54,300 0 1.0
08/10/2018
10.84
 1,655,660 11.04 11.04 10.66 528,500 14,810 9.5
05/10/2018
11.04
 823,130 11.24 11.24 11.04 226,470 400 4.3
04/10/2018
11.24
 566,490 11.19 11.36 11.13 171,300 12,970 3.0
03/10/2018
11.19
 681,970 11.36 11.36 11.13 189,930 2,630 3.6
02/10/2018
11.36
 654,850 11.53 11.62 11.30 171,100 5,300 3.2
01/10/2018
11.53
 1,669,050 11.30 11.74 11.33 363,650 10,010 7.0
28/09/2018
11.30
 580,530 11.39 11.42 11.19 358,240 285,070 1.4
27/09/2018
11.39
 708,530 11.36 11.74 11.19 106,900 11,000 1.9
26/09/2018
11.36
 2,083,370 10.78 11.51 10.72 330,240 4,700 6.1
25/09/2018
10.78
 682,230 10.66 10.84 10.60 75,000 3,160 1.3
24/09/2018
10.66
 729,170 10.46 10.69 10.46 156,030 3,870 2.8
21/09/2018
10.46
 690,960 10.54 10.57 10.43 314,740 158,200 2.8
20/09/2018
10.54
 738,570 10.22 10.54 10.25 222,600 3,530 3.9
19/09/2018
10.22
 363,460 10.14 10.31 10.17 129,030 14,780 2.0
18/09/2018
10.14
 258,280 10.19 10.22 10.14 20,700 3,350 0.3
17/09/2018
10.19
 235,800 10.11 10.22 10.02 104,610 10,200 1.6
14/09/2018
10.11
 145,410 10.11 10.22 10.11 12,380 0 0.2
13/09/2018
10.11
 57,430 10.17 10.22 10.11 200 0 0.0
12/09/2018
10.17
 412,060 10.14 10.25 10.08 400 177,580 -3.1
11/09/2018
10.14
 151,130 10.19 10.19 10.02 5,720 0 0.1
10/09/2018
10.19
 63,430 10.19 10.19 10.05 9,540 100 0.2
07/09/2018
10.19
 272,120 9.96 10.19 9.96 200,200 2,100 3.4
06/09/2018
9.96
 212,610 10.14 10.14 9.96 1,000 53,240 -0.9
05/09/2018
10.14
 208,810 10.31 10.31 10.08 29,140 0 0.5
04/09/2018
10.31
 354,520 10.22 10.40 10.25 100,200 360 1.8
31/08/2018
10.22
 373,960 9.96 10.22 9.96 119,230 4,490 2.0
30/08/2018
9.96
 597,100 9.99 10.14 9.90 11,910 329,720 -5.4
29/08/2018
9.99
 531,690 10.19 10.19 9.99 10,450 181,340 -3.0
28/08/2018
10.19
 585,070 10.19 10.28 10.17 208,380 196,530 0.2
27/08/2018
10.19
 941,300 10.34 10.37 10.19 187,760 117,850 1.2
24/08/2018
10.34
 156,780 10.37 10.37 10.31 0 15,600 -0.3
23/08/2018
10.37
 311,010 10.37 10.43 10.34 166,700 170,700 -0.1
22/08/2018
10.37
 528,560 10.37 10.52 10.37 31,030 52,800 -0.4
21/08/2018
10.37
 288,430 10.43 10.49 10.34 760 27,780 -0.5
20/08/2018
10.43
 281,090 10.43 10.49 10.37 100,920 740 1.8
17/08/2018
10.43
 331,290 10.54 10.57 10.37 150,490 11,700 2.5
16/08/2018
10.54
 398,220 10.40 10.54 10.31 153,300 189,600 -0.6
15/08/2018
10.40
 219,520 10.57 10.60 10.37 10,100 23,460 -0.2
14/08/2018
10.57
 597,880 10.25 10.57 10.19 160,640 13,500 2.6
13/08/2018
10.25
 548,380 10.37 10.49 10.22 200 40,670 -0.7
10/08/2018
10.37
 507,800 10.54 10.60 10.25 570 0 0.0
09/08/2018
10.54
 476,270 10.66 10.66 10.54 0 5,470 -0.1
08/08/2018
10.66
 398,450 10.66 10.72 10.57 20 0 0.0
07/08/2018
10.66
 96,350 10.75 10.75 10.57 0 60 -0.0
06/08/2018
10.75
 948,410 10.52 10.84 10.52 150,000 0 2.8
03/08/2018
10.52
 399,260 10.57 10.60 10.46 50,000 7,840 0.8
02/08/2018
10.57
 335,660 10.60 10.63 10.43 0 0 0
01/08/2018
10.60
 547,100 10.75 10.78 10.60 141,480 0 2.6
31/07/2018
10.75
 982,400 10.54 10.86 10.54 363,390 149,420 3.9
30/07/2018
10.54
 471,720 10.37 10.57 10.37 30 0 0.0
27/07/2018
10.37
 208,890 10.46 10.52 10.31 3,000 0 0.1
26/07/2018
10.46
 1,283,220 10.54 10.69 10.19 100 980,000 -17.4
25/07/2018
10.54
 2,981,650 10.37 10.89 10.31 10,700 1,029,220 -18.7
24/07/2018
10.37
 404,140 10.37 10.43 10.25 7,910 50 0.1
23/07/2018
10.37
 536,810 10.14 10.40 10.11 221,960 4,650 3.9
20/07/2018
10.14
 815,750 10.25 10.25 10.11 171,500 3,050 3.0
19/07/2018
10.25
 716,790 10.31 10.43 10.22 153,200 26,050 2.3
18/07/2018
10.31
 862,190 10.05 10.37 10.02 53,420 10,100 0.8
17/07/2018
10.05
 359,130 9.99 10.05 9.90 89,500 5,000 1.5
16/07/2018
9.99
 474,690 9.93 10.05 9.93 127,710 2,050 2.2
13/07/2018
9.93
 421,010 9.73 9.93 9.73 112,380 50 1.9
12/07/2018
9.73
 868,670 9.70 9.99 9.67 278,000 689,000 -6.9
11/07/2018
9.70
 1,211,530 10.11 10.11 9.70 440,950 55,570 6.6
10/07/2018
10.11
 547,550 9.79 10.14 9.79 78,570 200 1.4
09/07/2018
9.79
 246,710 9.67 9.82 9.67 0 0 0
06/07/2018
9.67
 532,580 9.64 9.70 9.52 16,300 55,500 -0.6
05/07/2018
9.64
 505,420 9.67 9.79 9.61 3,540 0 0.1
04/07/2018
9.67
 576,470 9.67 9.70 9.55 2,500 0 0.0
03/07/2018
9.67
 826,640 9.79 9.87 9.67 360,600 363,150 -0.0
02/07/2018
9.79
 723,800 10.02 10.02 9.73 240 8,820 -0.1
29/06/2018
10.02
 291,300 9.96 10.08 9.87 141,110 92,380 0.8
28/06/2018
9.96
 1,232,990 10.08 10.19 9.96 13,700 37,070 -0.4
27/06/2018
10.08
 630,240 10.08 10.22 10.05 13,260 7,480 0.1

Chính sách bảo mật | Điều khoản sử dụng |