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

34.05
-0.10
(-0.29%)
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)
25/01/2016
12.54
 343,640 12.23 12.67 12.45 10 0 0.0
22/01/2016
12.23
 872,720 12.18 12.67 12.18 59,000 241,330 -5.0
21/01/2016
12.18
 837,450 12.27 12.31 12.18 172,640 462,430 -8.0
20/01/2016
12.27
 565,220 12.18 12.36 12.09 382,660 299,290 2.3
19/01/2016
12.18
 335,870 12.09 12.23 12.09 0 85,830 -2.3
18/01/2016
12.09
 835,150 12.40 12.40 11.91 159,970 120,290 1.1
15/01/2016
12.40
 730,700 12.58 12.67 12.31 5,160 316,930 -8.7
14/01/2016
12.58
 909,430 12.67 12.67 12.45 97,550 402,430 -8.6
13/01/2016
12.67
 562,420 12.67 12.76 12.67 157,400 343,260 -5.3
12/01/2016
12.67
 275,840 12.63 12.71 12.58 7,000 132,830 -3.6
11/01/2016
12.63
 432,310 12.80 12.80 12.63 52,920 126,220 -2.1
08/01/2016
12.80
 942,380 12.80 12.85 12.58 76,930 285,900 -6.0
07/01/2016
12.80
 634,450 13.07 13.07 12.67 197,780 221,760 -0.7
06/01/2016
13.07
 962,260 12.76 13.07 12.76 515,730 311,800 5.9
05/01/2016
12.76
 652,840 12.63 12.89 12.63 343,010 221,000 3.5
04/01/2016
12.63
 680,300 12.94 12.94 12.63 50,900 199,900 -4.3
31/12/2015
12.94
 425,610 12.89 12.94 12.80 146,520 126,500 0.6
30/12/2015
12.89
 462,480 12.89 12.98 12.85 178,090 140,000 1.1
29/12/2015
12.89
 670,550 12.71 12.89 12.71 204,550 388,000 -5.3
28/12/2015: Cổ tức tiền mặt tỉ lệ: 25%
28/12/2015
12.71
 1,154,680 12.85 13.03 12.67 322,020 482,500 -4.6
25/12/2015
12.85
 900,260 12.89 12.93 12.81 95,650 252,630 -4.9
24/12/2015
12.89
 811,840 12.93 12.97 12.89 208,000 275,000 -2.1
23/12/2015
12.93
 1,332,660 12.97 12.97 12.81 204,100 408,500 -6.4
22/12/2015
12.97
 911,870 12.93 13.01 12.93 227,890 495,520 -8.5
21/12/2015
12.93
 1,461,000 12.52 13.01 12.73 587,000 428,780 5.0
18/12/2015
12.52
 4,625,100 12.97 13.05 12.52 1,287,120 4,512,990 -99.8
17/12/2015
12.97
 502,340 12.89 13.05 12.89 7,300 245,290 -7.5
16/12/2015
12.89
 634,550 12.97 13.01 12.89 30,910 412,170 -12.1
15/12/2015
12.97
 258,440 13.05 13.13 12.89 1,000 129,050 -4.1
14/12/2015
13.05
 868,960 12.93 13.30 12.97 60,050 459,890 -12.8
11/12/2015
12.93
 865,240 12.60 13.09 12.48 51,200 124,390 -2.3
10/12/2015
12.60
 286,080 12.68 12.81 12.60 1,000 15,000 -0.4
09/12/2015
12.68
 591,650 12.89 12.89 12.64 346,460 605,390 -8.1
08/12/2015
12.89
 251,910 12.81 12.89 12.68 105,200 70,000 1.1
07/12/2015
12.81
 403,890 12.93 12.97 12.77 136,000 238,410 -3.2
04/12/2015
12.93
 357,010 12.68 13.54 12.68 330,000 230,000 3.2
03/12/2015
12.68
 375,210 12.73 12.81 12.68 47,450 157,840 -3.4
02/12/2015
12.73
 469,200 12.89 12.97 12.68 3,200 242,210 -7.5
01/12/2015
12.89
 230,970 12.93 12.97 12.89 20,500 157,870 -4.3
30/11/2015
12.93
 314,080 12.97 12.97 12.81 58,180 42,680 0.5
27/11/2015
12.97
 369,700 13.22 13.26 12.97 6,500 87,930 -2.6
26/11/2015
13.22
 183,950 13.30 13.38 13.22 39,110 0 1.3
25/11/2015
13.30
 506,980 13.26 13.38 13.13 51,000 170,910 -3.9
24/11/2015
13.26
 785,040 13.38 13.42 13.26 422,640 157,950 8.6
23/11/2015
13.38
 465,380 13.46 13.50 13.38 241,000 0 7.9
20/11/2015
13.46
 545,330 13.30 13.54 13.26 181,670 0 6.0
19/11/2015
13.30
 478,850 13.46 13.54 13.30 85,010 940 2.7
18/11/2015
13.46
 423,280 13.50 13.58 13.46 275,970 6,700 8.9
17/11/2015
13.50
 656,800 13.38 13.58 13.38 289,710 1,350 9.5
16/11/2015
13.38
 256,900 13.38 13.42 13.30 166,240 0 5.4
13/11/2015
13.38
 562,740 13.42 13.42 13.26 211,100 75,480 4.4
12/11/2015
13.42
 780,590 13.34 13.50 13.13 153,000 130,780 0.7
11/11/2015
13.34
 476,250 13.42 13.46 13.34 10,960 0 0.4
10/11/2015
13.42
 630,040 13.63 13.63 13.34 3,550 4,500 -0.0
09/11/2015
13.63
 655,840 13.83 13.87 13.63 130,250 46,440 2.8
06/11/2015
13.83
 939,250 13.95 14.12 13.83 190,120 8,310 6.1
05/11/2015
13.95
 367,560 13.95 14.03 13.79 1,000 7,700 -0.2
04/11/2015
13.95
 2,364,160 13.71 14.12 13.79 327,440 220,400 3.6
03/11/2015
13.71
 1,109,240 13.46 13.71 13.42 295,700 151,430 4.8
02/11/2015
13.46
 505,570 13.54 13.71 13.42 65,590 0 2.2
30/10/2015
13.54
 1,324,910 13.38 13.79 13.46 100 29,370 -1.0
29/10/2015
13.38
 448,940 13.34 13.46 13.34 31,000 64,840 -1.1
28/10/2015
13.34
 429,010 13.38 13.50 13.34 171,440 0 5.6
27/10/2015
13.38
 365,950 13.34 13.38 13.30 105,000 0 3.4
26/10/2015
13.34
 347,840 13.38 13.42 13.30 199,950 0 6.5
23/10/2015
13.38
 185,300 13.34 13.42 13.34 90,100 7,000 2.7
22/10/2015
13.34
 236,720 13.22 13.34 13.18 124,030 650 4.0
21/10/2015
13.22
 186,110 13.18 13.30 13.18 80,000 46,240 1.1
20/10/2015
13.18
 571,770 13.38 13.42 13.09 226,350 132,160 3.0
19/10/2015
13.38
 413,640 13.42 13.46 13.34 130,740 201,150 -2.3
16/10/2015
13.42
 1,023,690 13.46 13.54 13.18 434,910 288,290 4.8
15/10/2015
13.46
 1,270,530 13.26 13.58 13.30 182,680 211,590 -1.0
14/10/2015
13.26
 457,210 13.26 13.34 13.26 159,220 199,750 -1.3
13/10/2015
13.26
 287,560 13.30 13.34 13.26 173,410 0 5.6
12/10/2015
13.30
 786,740 13.26 13.38 13.26 535,760 63,240 15.4
09/10/2015
13.26
 448,640 13.22 13.34 13.13 303,460 8,380 9.5
08/10/2015
13.22
 651,910 13.09 13.34 13.09 386,640 0 12.5
07/10/2015
13.09
 897,160 13.18 13.22 13.01 519,160 307,680 6.8
06/10/2015
13.18
 418,130 13.05 13.26 13.13 110,820 0 3.6
05/10/2015
13.05
 237,970 12.93 13.05 12.97 40,200 2,110 1.2
02/10/2015
12.93
 671,730 12.73 12.97 12.77 225,550 61,040 5.2
01/10/2015
12.73
 233,410 12.77 12.81 12.73 81,300 0 2.5
30/09/2015
12.77
 469,050 12.68 12.85 12.73 270,650 21,880 7.8
29/09/2015
12.68
 405,760 12.85 12.85 12.68 145,300 9,940 4.2
28/09/2015
12.85
 382,840 12.97 12.97 12.85 133,500 162,750 -0.9
25/09/2015
12.97
 223,710 13.01 13.01 12.89 70,140 0 2.2
24/09/2015
13.01
 387,620 13.01 13.01 12.89 185,400 0 5.9
23/09/2015
13.01
 491,240 12.97 13.05 12.85 307,810 300 9.8
22/09/2015
12.97
 573,030 12.77 13.01 12.73 322,210 900 10.1
21/09/2015
12.77
 234,150 12.52 12.77 12.56 92,490 1,300 2.8
18/09/2015
12.52
 1,541,060 12.52 12.77 12.52 805,120 1,270,100 -14.2
17/09/2015
12.52
 67,720 12.48 12.60 12.52 1,000 0 0.0
16/09/2015
12.48
 168,220 12.40 12.52 12.40 10,000 25,200 -0.5
15/09/2015
12.40
 577,800 12.44 12.48 12.40 138,000 337,920 -6.1
14/09/2015
12.44
 319,290 12.64 12.64 12.40 52,100 72,220 -0.6
11/09/2015
12.64
 280,690 12.68 12.85 12.64 107,970 68,290 1.2
10/09/2015
12.68
 337,740 12.73 12.89 12.64 7,000 44,000 -1.1
09/09/2015
12.73
 277,990 12.68 12.73 12.68 137,000 16,410 3.7
08/09/2015
12.68
 276,720 12.44 12.68 12.44 74,000 32,180 1.3
07/09/2015
12.44
 311,270 12.44 12.48 12.40 88,560 49,510 1.2

Chính sách bảo mật | Điều khoản sử dụng |