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
(2024-10-15) 		-0.60 -1.73% 33,859,300 -1,718,230 -58.4
33.45
34.95
34.25
2 tháng
(2024-09-16) 		-1.65 -4.62% 95,903,300 -5,394,986 -188.3
33.45
36.10
34.25
3 tháng
(2024-08-16) 		-1.11 -3.15% 159,603,000 -1,527,309 -42.0
33.45
36.20
34.25
6 tháng
(2024-05-20) 		0.84 2.51% 385,860,500 -3,195,890 -105.2
30.99
36.96
34.25
12 tháng
(2023-11-20) 		2.87 9.21% 657,574,700 -10,301,387 -338.2
29.57
36.96
34.25
24 tháng
(2022-11-25) 		4.15 13.88% 1,286,230,400 -41,609,447 -1,395.2
26.91
38.33
34.25
36 tháng
(2021-11-30) 		-1.96 -5.45% 2,429,270,100 -5,294,366 682.6
26.91
55.01
34.25
60 tháng
(2019-12-11) 		25.94 319.97% 3,946,689,540 -44,118,406 -261.2
6.79
55.01
34.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2017
11.81
 457,040 11.89 11.89 11.81 70,000 150,170 -1.9
10/04/2017
11.89
 267,100 11.97 11.99 11.89 358,100 433,050 -1.8
07/04/2017
11.97
 330,000 11.84 11.99 11.81 91,770 16,000 1.8
05/04/2017
11.84
 1,181,640 12.07 12.07 11.84 78,820 789,460 -16.9
04/04/2017
12.07
 768,180 12.07 12.12 12.04 116,630 281,380 -3.9
03/04/2017
12.07
 820,510 12.22 12.22 12.04 26,260 306,550 -6.7
31/03/2017
12.22
 780,560 11.99 12.22 11.94 210,060 0 5.1
30/03/2017
11.99
 878,580 12.17 12.17 11.99 41,710 150,100 -2.6
29/03/2017
12.17
 604,130 12.19 12.24 12.12 62,500 294,800 -5.6
28/03/2017
12.19
 516,760 12.22 12.24 12.17 57,870 48,630 0.2
27/03/2017
12.22
 710,680 12.14 12.22 12.09 228,720 69,140 3.9
24/03/2017
12.14
 775,910 12.17 12.24 12.12 228,960 129,590 2.4
23/03/2017
12.17
 891,570 12.17 12.34 12.17 523,400 109,650 10.1
22/03/2017
12.17
 864,670 12.29 12.29 12.17 187,950 155,100 0.8
21/03/2017
12.29
 669,200 12.27 12.34 12.27 75,000 176,770 -2.5
20/03/2017
12.27
 957,740 12.17 12.32 12.17 118,900 388,850 -6.6
17/03/2017
12.17
 3,121,320 12.29 12.34 12.17 1,050,050 2,759,500 -41.3
16/03/2017
12.29
 1,087,600 12.19 12.29 12.14 136,010 749,440 -14.8
15/03/2017
12.19
 494,990 12.29 12.34 12.19 132,980 150,400 -0.4
14/03/2017
12.29
 540,900 12.24 12.37 12.24 110,470 43,090 1.6
13/03/2017
12.24
 752,930 12.29 12.29 12.17 150,870 0 3.7
10/03/2017
12.29
 1,020,330 12.52 12.52 12.29 19,010 37,780 -0.5
09/03/2017
12.52
 1,024,350 12.49 12.52 12.44 349,070 10 8.7
08/03/2017
12.49
 1,093,970 12.49 12.57 12.39 279,700 46,820 5.8
07/03/2017
12.49
 1,046,890 12.65 12.70 12.49 262,470 502,980 -6.0
06/03/2017
12.65
 1,570,940 12.65 12.82 12.54 489,890 69,710 10.6
03/03/2017
12.65
 1,592,710 12.42 12.65 12.32 664,050 200 16.5
02/03/2017
12.42
 754,240 12.60 12.60 12.39 50,030 108,060 -1.4
01/03/2017
12.60
 2,050,450 12.29 12.92 12.37 110,310 10,260 2.5
28/02/2017
12.29
 341,870 12.42 12.44 12.29 10,160 49,320 -1.0
27/02/2017
12.42
 742,880 12.27 12.47 12.19 107,000 97,910 0.2
24/02/2017
12.27
 418,810 12.37 12.37 12.24 105,000 12,000 2.3
23/02/2017
12.37
 851,550 12.14 12.44 12.14 169,250 1,500 4.1
22/02/2017
12.14
 1,215,940 12.24 12.24 12.12 299,150 187,690 2.7
21/02/2017
12.24
 867,700 12.32 12.37 12.24 270,100 110,000 3.9
20/02/2017
12.32
 928,140 12.29 12.39 12.14 413,050 187,500 5.5
17/02/2017
12.29
 1,854,990 12.57 12.57 12.07 472,220 517,220 -1.1
16/02/2017
12.57
 829,380 12.77 12.92 12.57 72,820 100,200 -0.7
15/02/2017
12.77
 458,660 12.87 12.87 12.77 7,600 113,470 -2.7
14/02/2017
12.87
 1,092,110 12.95 13.00 12.80 618,930 496,960 3.1
13/02/2017
12.95
 1,289,320 12.92 13.05 12.90 453,170 205,300 6.4
10/02/2017
12.92
 817,740 12.97 13.10 12.87 64,500 152,640 -2.3
09/02/2017
12.97
 1,489,460 12.60 13.10 12.70 399,230 245,740 4.0
08/02/2017
12.60
 1,305,360 12.24 12.70 12.32 1,102,050 1,131,140 -0.7
07/02/2017
12.24
 1,144,780 12.39 12.39 12.22 257,490 507,000 -6.1
06/02/2017
12.39
 921,100 12.14 12.42 12.27 101,210 262,000 -3.9
03/02/2017
12.14
 1,443,880 12.14 12.39 12.14 520,870 740,140 -5.3
02/02/2017
12.14
 411,050 12.17 12.32 12.14 44,030 250,450 -5.0
25/01/2017
12.17
 338,670 12.04 12.24 12.04 78,260 107,440 -0.7
24/01/2017
12.04
 434,180 11.89 12.07 11.89 130,100 94,380 0.8
23/01/2017
11.89
 306,980 11.89 11.99 11.84 12,990 119,770 -2.5
20/01/2017
11.89
 643,780 11.89 12.09 11.89 23,010 350,840 -7.8
19/01/2017
11.89
 752,010 12.04 12.09 11.89 85,380 634,940 -13.1
18/01/2017
12.04
 323,510 12.02 12.27 11.89 15,020 21,980 -0.2
17/01/2017
12.02
 909,570 12.29 12.29 11.99 1,630 128,850 -3.1
16/01/2017
12.29
 714,520 12.54 12.77 12.29 34,190 94,100 -1.5
13/01/2017
12.54
 1,219,860 12.27 12.80 12.27 68,000 10,000 1.4
12/01/2017
12.27
 2,135,570 11.54 12.27 11.56 1,000 25,310 -0.6
11/01/2017
11.54
 399,900 11.61 11.61 11.44 2,010 49,870 -1.1
10/01/2017
11.61
 766,510 11.34 11.74 11.39 55,020 84,280 -0.7
09/01/2017
11.34
 1,041,690 11.11 11.39 11.11 64,750 504,360 -9.8
06/01/2017
11.11
 934,680 11.26 11.26 11.08 32,060 328,760 -6.6
05/01/2017
11.26
 405,010 11.34 11.34 11.21 11,000 57,980 -1.0
04/01/2017
11.34
 257,180 11.21 11.34 11.21 49,360 54,600 -0.1
03/01/2017
11.21
 447,100 11.26 11.31 11.18 21,340 187,430 -3.7
30/12/2016
11.26
 797,200 11.39 11.41 11.23 47,910 445,470 -8.9
29/12/2016
11.39
 413,280 11.36 11.39 11.34 192,350 161,500 0.7
28/12/2016
11.36
 584,940 11.44 11.54 11.36 205,410 397,080 -4.3
27/12/2016
11.44
 432,810 11.49 11.51 11.44 138,600 181,730 -1.0
26/12/2016
11.49
 474,830 11.46 11.59 11.46 135,240 260 3.1
23/12/2016
11.46
 579,940 11.56 11.59 11.46 130,770 240,560 -2.5
22/12/2016
11.56
 494,070 11.54 11.64 11.51 160,380 204,930 -1.0
21/12/2016
11.54
 387,510 11.59 11.61 11.49 100,910 220,800 -2.7
20/12/2016
11.59
 485,430 11.66 11.79 11.49 174,440 220,950 -1.1
19/12/2016
11.66
 475,910 11.56 11.81 11.64 183,740 240,900 -1.3
16/12/2016
11.56
 1,250,850 11.54 11.66 11.54 576,110 1,028,090 -10.4
15/12/2016
11.54
 559,230 11.34 11.69 11.34 155,650 192,910 -0.9
14/12/2016
11.34
 669,380 11.21 11.39 11.21 172,990 432,700 -5.8
13/12/2016
11.21
 720,960 11.39 11.39 11.18 199,340 281,930 -1.8
12/12/2016
11.39
 661,960 11.34 11.41 11.29 266,830 425,540 -3.6
09/12/2016
11.34
 1,079,550 11.49 11.59 11.23 400,740 812,290 -9.3
08/12/2016
11.49
 583,980 11.76 11.79 11.46 31,410 230,650 -4.6
07/12/2016
11.76
 470,120 11.89 11.94 11.76 49,120 191,860 -3.3
06/12/2016
11.89
 638,900 11.94 12.02 11.81 75,480 475,520 -9.4
05/12/2016
11.94
 700,490 11.94 12.19 11.94 336,590 609,550 -6.5
02/12/2016
11.94
 1,761,040 12.24 12.34 11.84 47,790 769,670 -17.2
01/12/2016
12.24
 1,125,920 12.75 12.87 12.24 12,040 776,690 -19.0
30/11/2016
12.75
 462,100 12.72 12.80 12.70 213,810 304,480 -2.3
29/11/2016: Cổ tức tiền mặt tỉ lệ: 20%
29/11/2016
12.72
 722,320 13.00 13.10 12.70 10,000 251,210 -6.1
28/11/2016
13.00
 679,060 13.00 13.09 12.97 31,230 452,000 -11.7
25/11/2016
13.00
 367,850 13.09 13.09 13.00 15,900 200,890 -5.2
24/11/2016
13.09
 424,140 12.97 13.09 12.97 6,230 150,000 -4.0
23/11/2016
12.97
 1,028,320 13.14 13.21 12.97 12,240 785,660 -21.6
22/11/2016
13.14
 332,610 13.12 13.19 13.12 5,370 196,030 -5.4
21/11/2016
13.12
 537,850 13.09 13.26 13.09 37,080 178,830 -4.0
18/11/2016
13.09
 444,940 13.19 13.23 13.09 52,800 203,800 -4.2
17/11/2016
13.19
 973,840 13.26 13.28 13.19 620,170 584,570 1.0
16/11/2016
13.26
 1,270,490 13.12 13.30 13.19 0 183,490 -5.2
15/11/2016
13.12
 752,260 12.86 13.28 13.07 0 277,800 -7.8
14/11/2016
12.86
 404,960 12.95 12.95 12.81 4,600 294,130 -8.0

Chính sách bảo mật | Điều khoản sử dụng |