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

33.80
-0.35
(-1.02%)
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)
23/06/2016
13.09
 316,760 13.09 13.19 13.04 143,070 66,060 2.2
22/06/2016
13.09
 285,110 12.95 13.19 13.00 94,900 4,100 2.5
21/06/2016
12.95
 289,650 12.90 13.04 12.90 80,000 184,470 -2.9
20/06/2016
12.90
 417,370 13.00 13.04 12.86 12,200 224,650 -5.9
17/06/2016
13.00
 273,140 13.09 13.09 12.95 141,540 223,590 -2.3
16/06/2016
13.09
 247,560 13.04 13.14 13.00 117,000 93,000 0.7
15/06/2016
13.04
 249,140 13.09 13.14 13.00 70,390 119,630 -1.4
14/06/2016
13.09
 199,060 13.04 13.09 13.00 40,260 115,370 -2.1
13/06/2016
13.04
 277,360 13.09 13.23 13.04 0 229,460 -6.4
10/06/2016
13.09
 828,460 13.23 13.23 13.09 191,610 395,000 -5.7
09/06/2016
13.23
 132,600 13.37 13.42 13.23 39,300 35,500 0.1
08/06/2016
13.37
 367,050 13.09 13.37 13.14 149,800 7,200 4.1
07/06/2016
13.09
 330,400 13.00 13.14 13.00 119,710 90,050 0.8
06/06/2016
13.00
 37,600 13.00 13.04 13.00 7,010 300 0.2
03/06/2016
13.00
 172,210 13.00 13.04 13.00 500 110,320 -3.1
02/06/2016
13.00
 356,530 13.04 13.09 12.95 89,710 222,700 -3.7
01/06/2016
13.04
 211,850 12.86 13.09 12.86 87,170 153,640 -1.9
31/05/2016
12.86
 908,380 13.04 13.14 12.81 44,550 720,940 -18.7
30/05/2016
13.04
 231,100 13.09 13.19 13.04 6,150 169,520 -4.6
27/05/2016
13.09
 198,810 13.19 13.23 13.09 1,460 132,330 -3.7
26/05/2016
13.19
 297,490 13.37 13.42 13.19 33,760 104,200 -2.0
25/05/2016
13.37
 402,670 13.33 13.47 13.19 103,630 154,580 -1.5
24/05/2016
13.33
 266,750 13.51 13.51 13.28 26,090 158,580 -3.8
23/05/2016: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2016
13.51
 194,080 13.56 13.75 13.51 36,580 17,000 0.6
20/05/2016
13.56
 537,660 13.43 13.56 13.43 381,720 93,430 8.7
19/05/2016
13.43
 410,580 13.51 13.56 13.38 161,950 146,530 0.5
18/05/2016
13.51
 547,000 13.43 13.51 13.38 108,150 3,000 3.2
17/05/2016
13.43
 522,900 13.43 13.51 13.38 308,210 2,000 9.2
16/05/2016
13.43
 255,330 13.34 13.47 13.34 210,060 10,500 6.0
13/05/2016
13.34
 669,650 13.43 13.47 13.25 420,140 608,260 -5.7
12/05/2016
13.43
 425,500 13.43 13.47 13.43 124,340 13,400 3.3
11/05/2016
13.43
 566,660 13.38 13.43 13.34 171,850 61,570 3.3
10/05/2016
13.38
 580,540 13.34 13.38 13.25 225,570 269,000 -1.3
09/05/2016
13.34
 551,900 13.38 13.43 13.34 331,660 116,800 6.4
06/05/2016
13.38
 499,480 13.34 13.43 13.34 301,390 3,230 9.0
05/05/2016
13.34
 368,750 13.43 13.47 13.34 101,560 75,940 0.8
04/05/2016
13.43
 914,750 13.11 13.51 13.11 301,790 124,610 5.3
29/04/2016
13.11
 533,400 13.11 13.20 13.11 32,250 165,710 -3.9
28/04/2016
13.11
 254,400 13.25 13.25 13.03 23,400 134,950 -3.3
27/04/2016
13.25
 449,780 13.07 13.29 13.11 194,080 40,550 4.6
26/04/2016
13.07
 620,960 13.03 13.16 13.03 9,700 245,160 -6.9
25/04/2016
13.03
 826,370 13.03 13.11 13.03 227,560 571,030 -10.1
22/04/2016
13.03
 466,560 13.11 13.11 13.03 33,900 297,300 -7.7
21/04/2016
13.11
 521,370 13.20 13.29 13.11 133,370 295,200 -4.8
20/04/2016
13.20
 1,630,130 12.80 13.20 12.89 565,250 468,140 2.9
19/04/2016
12.80
 497,450 12.80 12.89 12.76 137,370 296,440 -4.6
15/04/2016
12.80
 229,870 12.85 12.85 12.76 88,640 173,080 -2.4
14/04/2016
12.85
 369,600 12.85 12.89 12.85 130,800 218,640 -2.5
13/04/2016
12.85
 468,600 12.71 12.89 12.76 89,970 272,650 -5.3
12/04/2016
12.71
 604,990 12.76 12.85 12.71 59,200 446,820 -11.1
11/04/2016
12.76
 287,390 12.80 12.89 12.76 30,390 166,090 -3.9
08/04/2016
12.80
 335,680 12.85 12.89 12.80 40,940 166,940 -3.6
07/04/2016
12.85
 290,910 12.89 12.94 12.80 55,900 218,080 -4.7
06/04/2016
12.89
 438,880 12.80 12.89 12.80 144,370 302,250 -4.6
05/04/2016
12.80
 263,470 12.80 12.89 12.80 80,220 201,800 -3.5
04/04/2016
12.80
 573,320 12.80 12.89 12.80 166,770 371,280 -5.9
01/04/2016
12.80
 529,380 12.85 12.89 12.80 28,550 214,690 -5.4
31/03/2016
12.85
 494,750 12.89 12.89 12.80 132,400 205,240 -2.1
30/03/2016
12.89
 351,810 12.80 12.89 12.80 190,000 285,520 -2.8
29/03/2016
12.80
 443,050 12.80 12.98 12.80 86,600 275,050 -5.5
28/03/2016
12.80
 324,490 12.85 12.98 12.80 64,400 159,530 -2.8
25/03/2016
12.85
 399,620 12.89 12.89 12.85 180,100 131,200 1.4
24/03/2016
12.89
 382,250 12.89 12.94 12.85 150,580 154,540 -0.1
23/03/2016
12.89
 384,250 12.85 12.94 12.85 194,260 110,000 2.4
22/03/2016
12.85
 388,210 12.85 12.89 12.80 142,000 129,750 0.4
21/03/2016
12.85
 365,190 12.85 13.03 12.85 86,700 182,150 -2.8
18/03/2016
12.85
 664,240 13.03 13.07 12.85 1,094,820 1,499,470 -11.7
17/03/2016
13.03
 197,730 13.11 13.11 12.98 46,000 100 1.3
16/03/2016
13.11
 160,330 12.98 13.11 12.94 96,640 10 2.8
15/03/2016
12.98
 239,190 13.07 13.07 12.94 64,380 41,520 0.7
14/03/2016
13.07
 446,910 12.89 13.11 12.85 113,760 230,100 -3.4
11/03/2016
12.89
 401,720 12.89 12.98 12.85 149,980 114,570 1.0
10/03/2016
12.89
 355,280 12.94 12.98 12.89 115,500 171,750 -1.6
09/03/2016
12.94
 345,900 12.94 13.03 12.89 88,630 35,200 1.6
08/03/2016
12.94
 520,880 13.07 13.16 12.94 85,100 134,980 -1.5
07/03/2016
13.07
 642,320 13.29 13.34 13.07 229,570 47,270 5.4
04/03/2016
13.29
 482,900 13.20 13.34 13.11 291,000 15,690 8.2
03/03/2016
13.20
 848,130 13.03 13.25 13.03 571,940 0 17.0
02/03/2016
13.03
 1,004,970 12.67 13.03 12.67 632,720 7,960 18.1
01/03/2016
12.67
 313,070 12.67 12.76 12.67 141,430 0 4.0
29/02/2016
12.67
 162,340 12.63 12.76 12.63 4,000 17,840 -0.4
26/02/2016
12.63
 325,580 12.63 12.76 12.63 12,290 203,330 -5.4
25/02/2016
12.63
 561,090 12.85 12.85 12.63 60,600 213,910 -4.4
24/02/2016
12.85
 635,120 12.67 12.89 12.67 89,760 270,970 -5.2
23/02/2016
12.67
 504,430 12.67 12.89 12.67 105,000 300,660 -5.6
22/02/2016
12.67
 1,013,880 12.63 12.67 12.54 64,000 799,680 -20.9
19/02/2016
12.63
 640,700 12.76 12.76 12.63 252,510 618,500 -10.4
18/02/2016
12.76
 384,400 12.76 12.89 12.71 20,000 204,020 -5.3
17/02/2016
12.76
 507,770 12.80 12.89 12.76 113,500 260,150 -4.2
16/02/2016
12.80
 201,420 12.89 13.03 12.80 49,310 142,880 -2.7
15/02/2016
12.89
 208,960 13.03 13.03 12.71 101,970 86,780 0.4
05/02/2016
13.03
 132,560 13.07 13.11 12.98 61,940 10,700 1.5
04/02/2016
13.07
 237,850 12.98 13.11 12.98 144,120 4,520 4.1
03/02/2016
12.98
 653,800 12.76 13.03 12.67 437,350 71,410 10.6
02/02/2016
12.76
 295,170 12.80 12.89 12.67 89,050 0 2.6
01/02/2016
12.80
 304,520 12.76 13.07 12.80 8,200 0 0.2
29/01/2016
12.76
 624,300 12.54 12.76 12.49 322,240 100 9.2
28/01/2016
12.54
 188,660 12.58 12.67 12.40 500 10 0.0
27/01/2016
12.58
 298,650 12.36 12.63 12.40 0 3,000 -0.1
26/01/2016
12.36
 365,910 12.54 12.54 12.27 250 68,360 -1.9

Chính sách bảo mật | Điều khoản sử dụng |