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

34.25
0.20
(0.59%)
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)
04/09/2015
12.44
 415,430 12.48 12.56 12.40 118,200 214,230 -2.9
03/09/2015
12.48
 403,750 12.56 12.60 12.44 326,850 260,590 2.0
01/09/2015
12.56
 437,440 12.56 12.64 12.52 265,470 193,660 2.2
31/08/2015
12.56
 752,860 12.85 12.85 12.56 293,240 433,540 -4.3
28/08/2015
12.85
 634,400 12.64 12.85 12.64 7,010 39,510 -1.0
27/08/2015
12.64
 735,880 12.73 12.81 12.64 60,670 129,480 -2.1
26/08/2015
12.73
 864,660 12.60 12.81 12.52 116,000 415,400 -9.3
25/08/2015
12.60
 1,057,780 12.28 12.73 11.87 264,960 274,470 -0.2
24/08/2015
12.28
 1,702,950 13.18 13.18 12.28 244,670 171,550 2.3
21/08/2015
13.18
 932,650 13.34 13.34 12.93 233,190 179,850 1.7
20/08/2015
13.34
 1,397,160 13.30 13.58 13.30 93,000 165,030 -2.3
19/08/2015
13.30
 461,820 13.30 13.30 13.13 36,400 18,800 0.6
18/08/2015
13.30
 947,450 13.01 13.38 13.05 216,000 35,480 5.9
17/08/2015
13.01
 1,635,020 13.01 13.38 13.01 640,490 217,000 13.7
14/08/2015
13.01
 476,420 12.93 13.09 12.89 220,560 155,140 2.1
13/08/2015
12.93
 579,270 13.09 13.09 12.81 373,090 143,600 7.3
12/08/2015
13.09
 994,550 13.18 13.30 13.05 402,420 4,500 12.8
11/08/2015
13.18
 846,360 13.09 13.22 13.01 499,100 500 16.0
10/08/2015
13.09
 509,000 12.68 13.18 12.68 218,000 200 6.9
07/08/2015
12.68
 210,090 12.60 12.77 12.60 53,400 0 1.7
06/08/2015
12.60
 370,390 12.81 12.81 12.60 9,010 2,410 0.2
05/08/2015
12.81
 310,670 12.52 12.81 12.64 89,890 0 2.8
04/08/2015
12.52
 587,250 12.52 12.73 12.52 122,780 23,620 3.1
03/08/2015
12.52
 979,730 12.89 12.89 12.28 5,770 25,060 -0.6
31/07/2015
12.89
 648,390 12.97 13.09 12.89 186,820 132,660 1.7
30/07/2015
12.97
 689,640 13.09 13.22 12.97 191,590 213,570 -0.7
29/07/2015
13.09
 768,270 13.34 13.42 13.09 250,680 81,440 5.5
28/07/2015
13.34
 2,430,290 13.26 13.79 13.22 1,900 36,860 -1.1
27/07/2015
13.26
 802,890 13.09 13.38 13.13 97,160 70 3.1
24/07/2015
13.09
 693,390 13.01 13.26 13.01 120,030 5,730 3.7
23/07/2015
13.01
 792,400 13.05 13.30 13.01 126,010 2,000 4.0
22/07/2015
13.05
 570,210 13.09 13.09 12.89 170,920 178,240 -0.2
21/07/2015
13.09
 542,940 13.22 13.22 12.89 248,950 16,240 7.4
20/07/2015
13.22
 1,005,440 13.30 13.30 12.89 377,240 27,900 11.1
17/07/2015
13.30
 775,200 13.01 13.30 13.09 415,220 20,000 12.7
16/07/2015
13.01
 809,420 13.22 13.26 13.01 248,820 47,030 6.5
15/07/2015
13.22
 2,877,710 12.89 13.42 12.89 1,193,050 47,670 36.8
14/07/2015
12.89
 1,350,890 12.77 13.05 12.73 440,280 9,000 13.6
13/07/2015
12.77
 1,563,930 12.28 12.77 12.28 798,530 371,080 13.2
10/07/2015
12.28
 555,410 12.44 12.48 12.28 148,580 306,340 -4.8
09/07/2015
12.44
 560,170 12.44 12.48 12.36 476,296 444,306 1.0
08/07/2015
12.44
 905,250 12.56 12.64 12.44 453,020 144,580 9.4
07/07/2015
12.56
 1,747,470 12.36 12.68 12.28 322,170 333,540 -0.4
06/07/2015
12.36
 1,066,830 12.19 12.40 12.28 554,180 681,600 -3.8
03/07/2015
12.19
 859,860 12.23 12.28 12.15 394,070 268,800 3.7
02/07/2015
12.23
 814,670 12.07 12.28 12.03 389,380 155,260 7.0
01/07/2015
12.07
 375,850 12.15 12.15 11.95 321,640 37,000 8.4
30/06/2015
12.15
 889,090 12.03 12.28 11.99 644,060 15,390 18.7
29/06/2015
12.03
 599,890 12.03 12.11 11.99 245,800 58,580 5.5
26/06/2015
12.03
 445,600 11.99 12.07 11.95 42,210 30,000 0.4
25/06/2015
11.99
 248,810 12.11 12.11 11.99 3,000 72,000 -2.0
24/06/2015
12.11
 537,460 12.11 12.11 12.03 50,220 4,680 1.3
23/06/2015
12.11
 444,400 12.28 12.28 12.11 382,300 68,980 9.3
22/06/2015
12.28
 360,860 12.23 12.32 12.15 195,010 5,030 5.7
19/06/2015
12.23
 1,622,360 12.19 12.32 12.19 1,377,250 935,850 13.2
18/06/2015
12.19
 1,236,360 12.07 12.44 12.07 400,360 67,440 9.9
17/06/2015
12.07
 359,600 12.07 12.11 12.03 91,040 4,990 2.5
16/06/2015
12.07
 482,910 11.95 12.15 11.95 211,950 65,660 4.3
15/06/2015
11.95
 352,580 11.99 12.03 11.95 55,950 168,570 -3.4
12/06/2015
11.99
 697,950 12.07 12.07 11.87 790 204,030 -5.9
11/06/2015
12.07
 481,310 12.03 12.11 11.95 341,050 167,160 4.5
10/06/2015
12.03
 494,760 12.15 12.28 11.99 0 383,400 -11.3
09/06/2015
12.15
 1,538,610 11.99 12.28 11.91 6,370 839,530 -24.5
08/06/2015
11.99
 360,450 11.91 12.07 11.95 4,100 455,080 -13.8
05/06/2015
11.91
 281,610 11.91 11.95 11.87 200,770 129,500 1.7
04/06/2015
11.91
 120,820 11.95 11.99 11.91 3,000 36,500 -1.0
03/06/2015
11.95
 251,210 12.03 12.03 11.91 34,340 210,990 -5.2
02/06/2015
12.03
 297,460 12.03 12.19 11.99 178,670 56,150 3.6
01/06/2015
12.03
 259,700 11.95 12.03 11.87 108,660 216,540 -3.5
29/05/2015
11.95
 551,070 11.95 12.15 11.95 214,000 272,480 -1.7
28/05/2015
11.95
 632,150 11.87 11.95 11.82 260,960 299,940 -1.1
27/05/2015
11.87
 380,320 11.95 11.95 11.87 177,420 237,750 -1.8
26/05/2015
11.95
 468,770 12.07 12.07 11.95 364,370 407,630 -1.3
25/05/2015
12.07
 337,430 12.15 12.15 11.87 52,530 68,430 -0.5
22/05/2015: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2015
12.15
 608,450 12.07 12.28 12.07 298,490 491,980 -5.7
21/05/2015
12.07
 461,490 11.95 12.07 11.84 201,110 10,540 5.9
20/05/2015
11.95
 598,640 11.72 11.99 11.72 200,410 120,000 2.5
19/05/2015
11.72
 165,690 11.49 11.72 11.49 216,720 109,760 3.2
18/05/2015
11.49
 512,820 11.76 11.76 11.49 64,300 370,740 -9.1
15/05/2015
11.76
 432,070 11.88 11.95 11.76 62,190 298,620 -7.2
14/05/2015
11.88
 324,540 11.84 11.91 11.76 233,770 150,750 2.5
13/05/2015
11.84
 214,500 11.76 11.88 11.72 50,000 65,650 -0.5
12/05/2015
11.76
 508,830 11.68 11.91 11.72 331,890 258,730 2.2
11/05/2015
11.68
 195,320 11.80 11.95 11.68 125,380 101,300 0.7
08/05/2015
11.80
 365,420 11.64 11.84 11.68 163,380 91,800 2.2
07/05/2015
11.64
 155,790 11.68 11.72 11.53 144,920 123,670 0.6
06/05/2015
11.68
 75,540 11.76 11.76 11.60 110,380 80,000 0.9
05/05/2015
11.76
 479,820 11.53 11.76 11.37 285,060 3,100 8.4
04/05/2015
11.53
 398,460 11.76 11.76 11.53 168,480 2,900 5.0
27/04/2015
11.76
 152,930 11.88 11.95 11.76 85,430 34,550 1.6
24/04/2015
11.88
 162,060 11.76 11.91 11.80 101,160 0 3.1
23/04/2015
11.76
 260,210 11.95 11.95 11.76 89,930 256,340 -5.0
22/04/2015
11.95
 437,020 11.84 12.03 11.76 246,460 66,420 5.5
21/04/2015
11.84
 376,840 11.80 11.95 11.80 151,600 11,450 4.3
20/04/2015
11.80
 219,890 11.91 11.95 11.68 115,780 30,180 2.6
17/04/2015
11.91
 309,640 11.99 12.03 11.88 225,930 9,400 6.6
16/04/2015
11.99
 758,150 11.76 12.03 11.80 587,690 90,920 15.3
15/04/2015
11.76
 537,350 11.56 11.80 11.49 333,530 90,000 7.3
14/04/2015
11.56
 332,510 11.56 11.80 11.45 240,860 4,850 7.0
13/04/2015
11.56
 298,460 11.37 11.56 11.29 133,850 920 3.9

Chính sách bảo mật | Điều khoản sử dụng |