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

34
-0.15
(-0.44%)
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)
11/11/2016
12.95
 133,220 13.00 13.00 12.88 1,580 62,860 -1.7
10/11/2016
13.00
 111,550 12.95 13.00 12.93 0 0 0
09/11/2016
12.95
 365,710 13.00 13.00 12.62 5,700 12,300 -0.2
08/11/2016
13.00
 99,480 13.04 13.07 12.95 0 0 0
07/11/2016
13.04
 227,580 12.88 13.09 12.88 10,200 80,000 -1.9
04/11/2016
12.88
 129,970 12.90 12.97 12.88 25,210 64,000 -1.1
03/11/2016
12.90
 244,170 12.95 12.95 12.90 96,030 123,740 -0.8
02/11/2016
12.95
 552,250 13.00 13.00 12.95 192,150 308,650 -3.2
01/11/2016
13.00
 278,560 13.00 13.02 12.93 95,190 123,000 -0.8
31/10/2016
13.00
 369,460 12.97 13.04 12.95 148,100 192,400 -1.2
28/10/2016
12.97
 214,400 12.97 13.02 12.97 42,590 108,840 -1.8
27/10/2016
12.97
 377,060 12.97 13.04 12.93 4,000 180,110 -4.9
26/10/2016
12.97
 299,000 13.04 13.09 12.95 23,600 147,750 -3.5
25/10/2016
13.04
 464,250 13.02 13.09 12.95 148,570 198,320 -1.4
24/10/2016
13.02
 934,200 13.23 13.23 12.97 34,390 214,450 -5.1
21/10/2016
13.23
 1,552,800 13.61 13.61 13.19 137,340 93,330 1.3
20/10/2016
13.61
 963,410 13.77 13.77 13.51 273,900 2,790 7.9
19/10/2016
13.77
 861,780 13.68 13.89 13.70 401,530 9,750 11.6
18/10/2016
13.68
 928,470 13.44 13.68 13.51 145,060 1,000 4.2
17/10/2016
13.44
 1,017,650 13.19 13.56 13.30 70,100 77,990 -0.2
14/10/2016
13.19
 205,510 13.28 13.30 13.19 70,410 35,350 1.0
13/10/2016
13.28
 136,500 13.23 13.28 13.21 27,770 2,090 0.7
12/10/2016
13.23
 341,670 13.33 13.33 13.09 124,900 26,700 2.8
11/10/2016
13.33
 408,340 13.23 13.33 13.23 247,710 103,660 4.1
10/10/2016
13.23
 463,410 13.33 13.33 13.23 262,370 67,590 5.5
07/10/2016
13.33
 740,250 13.16 13.33 13.19 345,690 9,300 9.6
06/10/2016
13.16
 364,460 13.21 13.26 13.14 239,000 192,260 1.3
05/10/2016
13.21
 1,204,850 13.30 13.33 13.12 246,100 185,190 1.7
04/10/2016
13.30
 494,770 13.23 13.35 13.21 395,780 288,390 3.1
03/10/2016
13.23
 345,950 13.33 13.33 13.14 30,900 191,640 -4.5
30/09/2016
13.33
 690,050 13.26 13.33 13.26 350,000 231,840 3.4
29/09/2016
13.26
 571,340 13.26 13.33 13.26 214,800 225,910 -0.3
28/09/2016
13.26
 616,560 13.35 13.35 13.23 200,000 217,300 -0.5
27/09/2016
13.35
 484,850 13.37 13.44 13.33 200,310 270,050 -2.0
26/09/2016
13.37
 524,040 13.30 13.44 13.30 420,100 305,650 3.3
23/09/2016
13.30
 416,840 13.33 13.44 13.26 245,102 252,412 -0.2
22/09/2016
13.33
 764,390 13.14 13.37 13.21 340,800 321,280 0.6
21/09/2016
13.14
 532,580 13.23 13.23 13.12 225,640 114,190 3.1
20/09/2016
13.23
 454,580 13.21 13.23 13.14 176,810 133,490 1.2
19/09/2016
13.21
 533,860 12.76 13.23 13.00 238,590 120,110 3.3
16/09/2016
12.76
 4,017,620 13.04 13.14 12.76 479,080 3,718,400 -88.7
15/09/2016
13.04
 659,080 13.16 13.19 13.04 32,000 544,740 -14.3
14/09/2016
13.16
 131,330 13.19 13.26 13.16 1,110 86,350 -2.4
13/09/2016
13.19
 689,000 13.14 13.33 13.09 119,550 362,040 -6.9
12/09/2016
13.14
 706,490 13.37 13.37 13.07 1,310 146,170 -4.1
09/09/2016
13.37
 321,260 13.47 13.47 13.37 19,140 170,840 -4.4
08/09/2016
13.47
 305,700 13.47 13.56 13.42 60,610 160,740 -2.9
07/09/2016
13.47
 144,610 13.47 13.47 13.37 14,220 22,000 -0.2
06/09/2016
13.47
 189,150 13.56 13.56 13.47 2,600 35,640 -1.0
05/09/2016
13.56
 309,550 13.56 13.61 13.51 16,780 62,320 -1.3
01/09/2016
13.56
 341,610 13.56 13.61 13.51 140,550 111,190 0.9
31/08/2016
13.56
 611,850 13.33 13.70 13.33 193,650 278,900 -2.5
30/08/2016
13.33
 211,680 13.37 13.42 13.33 12,900 62,360 -1.4
29/08/2016
13.37
 450,510 13.42 13.51 13.37 114,030 139,360 -0.7
26/08/2016
13.42
 166,450 13.37 13.47 13.37 5,750 79,990 -2.1
25/08/2016
13.37
 280,860 13.37 13.51 13.37 19,270 176,100 -4.5
24/08/2016
13.37
 663,520 13.37 13.47 13.33 657,420 805,890 -4.2
23/08/2016
13.37
 412,330 13.42 13.51 13.33 104,450 287,380 -5.2
22/08/2016
13.42
 514,260 13.37 13.47 13.33 396,920 422,810 -0.7
19/08/2016
13.37
 355,560 13.51 13.56 13.37 21,250 257,290 -6.8
18/08/2016
13.51
 431,330 13.47 13.56 13.47 0 144,210 -4.2
17/08/2016
13.47
 366,180 13.37 13.51 13.37 33,270 183,160 -4.3
16/08/2016
13.37
 316,160 13.33 13.47 13.37 74,980 95,440 -0.6
15/08/2016
13.33
 283,070 13.51 13.51 13.33 45,400 127,040 -2.3
12/08/2016
13.51
 294,060 13.51 13.70 13.47 222,750 167,970 1.6
11/08/2016
13.51
 533,170 13.42 13.61 13.42 344,400 282,120 1.8
10/08/2016
13.42
 569,340 13.37 13.47 13.37 32,400 290,450 -7.4
09/08/2016
13.37
 390,300 13.37 13.42 13.33 1,081,270 1,153,710 -2.1
08/08/2016
13.37
 434,600 13.37 13.47 13.33 31,400 290,200 -7.4
05/08/2016
13.37
 510,360 13.47 13.61 13.37 58,230 345,870 -8.3
04/08/2016
13.47
 321,820 13.51 13.61 13.47 78,970 207,410 -3.7
03/08/2016
13.51
 213,710 13.42 13.65 13.42 37,150 150 1.1
02/08/2016
13.42
 624,850 13.70 13.75 13.42 303,870 155,870 4.3
01/08/2016
13.70
 126,940 13.65 13.70 13.56 42,260 570 1.2
29/07/2016
13.65
 255,150 13.70 13.75 13.61 89,840 11,240 2.3
28/07/2016
13.70
 298,790 13.70 13.75 13.65 88,610 100 2.6
27/07/2016
13.70
 280,740 13.79 13.79 13.56 26,360 10,000 0.5
26/07/2016
13.79
 750,620 13.84 13.89 13.75 423,230 0 12.5
25/07/2016
13.84
 256,530 13.84 13.93 13.75 67,740 0 2.0
22/07/2016
13.84
 466,690 13.70 13.84 13.56 94,120 4,130 2.6
21/07/2016
13.70
 621,250 13.65 14.03 13.70 30,030 3,000 0.8
20/07/2016
13.65
 331,340 13.56 13.75 13.51 41,210 19,150 0.6
19/07/2016
13.56
 350,210 13.79 13.89 13.51 14,240 105,190 -2.7
18/07/2016
13.79
 924,940 13.79 13.79 13.61 351,920 548,050 -5.7
15/07/2016
13.79
 592,820 13.98 14.07 13.79 223,520 152,210 2.1
14/07/2016
13.98
 1,437,110 13.84 14.21 13.89 125,610 56,770 2.1
13/07/2016
13.84
 1,802,580 13.61 13.89 13.65 257,810 11,500 7.3
12/07/2016
13.61
 530,470 13.37 13.61 13.33 149,980 1,430 4.3
11/07/2016
13.37
 286,120 13.37 13.56 13.33 33,940 0 1.0
08/07/2016
13.37
 433,970 13.51 13.56 13.37 251,000 251,270 -0.0
07/07/2016
13.51
 805,710 13.23 13.51 13.28 50,660 176,000 -3.6
06/07/2016
13.23
 248,550 13.23 13.23 13.14 40 29,220 -0.8
05/07/2016
13.23
 731,870 13.09 13.33 13.14 5,600 150,000 -4.1
04/07/2016
13.09
 706,780 13.00 13.14 13.00 92,230 221,260 -3.6
01/07/2016
13.00
 411,610 12.95 13.04 12.95 10,010 18,250 -0.2
30/06/2016
12.95
 197,500 13.00 13.04 12.95 20,010 100 0.6
29/06/2016
13.00
 324,450 12.95 13.04 12.95 147,990 196,160 -1.3
28/06/2016
12.95
 178,940 12.95 13.00 12.90 60,150 930 1.6
27/06/2016
12.95
 155,910 12.95 12.95 12.81 0 20,000 -0.6
24/06/2016
12.95
 579,630 13.09 13.09 12.62 101,110 0 2.8

Chính sách bảo mật | Điều khoản sử dụng |