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
(2024-10-14) 		-1.15 -3.29% 34,118,300 -1,538,530 -52.2
33.45
35
34.05
2 tháng
(2024-09-16) 		-1.85 -5.18% 94,278,700 -5,337,986 -186.3
33.45
36.10
34.05
3 tháng
(2024-08-15) 		-0.27 -0.78% 159,815,400 -1,541,709 -42.6
33.45
36.20
34.05
6 tháng
(2024-05-17) 		0.59 1.77% 386,823,000 -3,208,490 -105.8
30.99
36.96
34.05
12 tháng
(2023-11-20) 		2.67 8.57% 655,950,100 -10,244,387 -336.3
29.57
36.96
34.05
24 tháng
(2022-11-24) 		4.82 16.62% 1,285,786,700 -41,211,277 -1,380.8
26.91
38.33
34.05
36 tháng
(2021-11-29) 		-1.09 -3.12% 2,430,477,300 -5,315,566 681.0
26.91
55.01
34.05
60 tháng
(2019-12-10) 		25.80 320.69% 3,945,225,470 -44,074,306 -259.5
6.79
55.01
34.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2015
11.37
 557,010 11.37 11.41 11.29 89,930 122,540 -0.9
09/04/2015
11.37
 255,080 11.17 11.37 11.17 76,530 32,060 1.3
08/04/2015
11.17
 576,090 11.33 11.37 11.10 16,500 338,200 -9.2
07/04/2015
11.33
 296,600 11.25 11.33 11.17 65,190 188,460 -3.6
06/04/2015
11.25
 189,820 11.37 11.41 11.25 13,600 114,280 -2.9
03/04/2015
11.37
 146,100 11.29 11.37 11.25 8,760 0 0.3
02/04/2015
11.29
 149,170 11.10 11.29 11.10 9,050 33,700 -0.7
01/04/2015
11.10
 333,080 11.37 11.37 11.10 30,580 4,040 0.8
31/03/2015
11.37
 242,780 11.29 11.41 11.25 47,660 15,870 0.9
30/03/2015
11.29
 410,230 11.37 11.49 11.25 0 145,100 -4.2
27/03/2015
11.37
 854,550 11.68 11.72 11.37 12,000 549,840 -16.0
26/03/2015
11.68
 528,760 11.72 11.76 11.64 87,130 412,630 -9.8
25/03/2015
11.72
 241,320 11.68 11.88 11.68 87,000 249,050 -4.9
24/03/2015
11.68
 532,020 11.72 11.72 11.64 87,000 249,050 -4.9
23/03/2015
11.72
 442,040 11.91 11.91 11.68 9,050 393,600 -11.6
20/03/2015
11.91
 1,407,290 11.76 12.07 11.72 1,187,540 1,042,340 4.5
19/03/2015
11.76
 590,630 11.99 11.99 11.72 116,640 636,720 -15.8
18/03/2015
11.99
 66,740 11.99 12.03 11.91 16,730 150 0.5
17/03/2015
11.99
 201,300 11.88 12.03 11.84 62,160 12,140 1.5
16/03/2015
11.88
 356,660 11.99 11.99 11.84 90,120 78,080 0.4
13/03/2015
11.99
 323,180 11.99 12.03 11.95 110,400 92,360 0.6
12/03/2015
11.99
 465,230 11.99 12.07 11.91 117,490 280,200 -5.0
11/03/2015
11.99
 215,070 12.11 12.19 11.99 10,000 75,190 -2.0
10/03/2015
12.11
 42,660 12.11 12.27 12.11 0 4,000 -0.1
09/03/2015
12.11
 269,490 12.15 12.34 12.07 5,240 64,000 -1.8
06/03/2015
12.15
 388,490 12.30 12.38 12.15 92,100 251,230 -5.0
05/03/2015
12.30
 430,570 12.38 12.38 12.30 105,000 136,440 -1.0
04/03/2015
12.38
 247,590 12.54 12.58 12.38 105,700 14,920 2.9
03/03/2015
12.54
 833,160 12.38 12.62 12.38 620,620 127,010 15.9
02/03/2015
12.38
 236,310 12.34 12.38 12.30 110,850 14,050 3.1
27/02/2015
12.34
 277,490 12.38 12.42 12.30 134,040 102,300 1.0
26/02/2015
12.38
 298,720 12.27 12.42 12.27 169,110 14,170 4.9
25/02/2015
12.27
 510,110 12.42 12.46 12.27 296,540 111,320 5.9
24/02/2015
12.42
 305,750 12.38 12.46 12.27 176,980 49,520 4.1
13/02/2015
12.38
 446,550 12.38 12.46 12.30 294,240 0 9.3
12/02/2015
12.38
 911,240 12.23 12.46 12.23 827,140 70,000 24.0
11/02/2015
12.23
 284,090 12.03 12.23 12.07 239,500 2,000 7.4
10/02/2015
12.03
 322,780 12.03 12.15 12.03 239,990 42,710 6.1
09/02/2015
12.03
 639,700 11.88 12.15 11.88 423,350 42,540 11.7
06/02/2015
11.88
 296,890 11.76 11.88 11.76 108,700 1,610 3.2
05/02/2015
11.76
 333,630 11.72 11.84 11.72 201,840 195,240 0.2
04/02/2015
11.72
 627,000 11.68 11.80 11.60 350,310 155,770 5.8
03/02/2015
11.68
 767,740 11.72 11.80 11.64 139,780 38,740 3.0
02/02/2015
11.72
 860,300 12.03 12.03 11.64 177,840 195,280 -0.5
30/01/2015
12.03
 392,480 12.07 12.11 11.95 198,500 0 6.1
29/01/2015
12.07
 621,020 11.95 12.07 11.91 196,110 0 6.0
28/01/2015
11.95
 298,610 11.91 12.03 11.91 158,710 1,100 4.8
27/01/2015
11.91
 857,580 11.95 12.11 11.84 236,080 0 7.3
26/01/2015
11.95
 363,460 12.03 12.07 11.95 4,130 5,890 -0.1
23/01/2015
12.03
 468,000 11.99 12.15 11.99 119,700 9,560 3.4
22/01/2015
11.99
 288,210 11.99 12.03 11.91 39,400 0 1.2
21/01/2015
11.99
 528,350 11.95 12.15 11.91 4,940 101,480 -3.0
20/01/2015
11.95
 950,250 11.91 12.03 11.88 9,000 250,980 -7.4
19/01/2015
11.91
 3,155,500 12.58 12.58 11.72 210,890 304,290 -2.9
16/01/2015
12.58
 1,250,700 12.65 12.65 12.42 31,030 52,160 -0.7
15/01/2015
12.65
 565,650 12.77 12.81 12.65 12,630 400 0.4
14/01/2015
12.77
 1,819,950 12.93 13.16 12.77 527,300 438,550 2.9
13/01/2015
12.93
 3,118,120 12.50 13.04 12.42 803,150 454,780 11.3
12/01/2015
12.50
 1,018,540 12.73 12.85 12.50 144,720 145,950 -0.1
09/01/2015
12.73
 1,670,980 12.50 12.81 12.50 162,750 111,000 1.7
08/01/2015
12.50
 850,070 12.58 12.73 12.38 193,620 72,040 3.9
07/01/2015
12.58
 1,750,160 12.50 12.77 12.50 94,220 100,000 -0.2
06/01/2015
12.50
 2,128,900 12.15 12.65 12.07 177,720 315,090 -4.4
05/01/2015
12.15
 859,950 11.99 12.34 11.95 93,880 7,100 2.7
31/12/2014
11.99
 554,220 11.72 12.03 11.68 243,150 700 7.4
30/12/2014
11.72
 385,040 11.64 11.72 11.49 40,000 17,840 0.7
29/12/2014
11.64
 466,080 11.68 11.84 11.60 53,240 0 1.6
26/12/2014
11.68
 705,530 11.76 11.80 11.68 277,990 10,000 8.1
25/12/2014
11.76
 452,550 11.72 11.84 11.64 178,300 3,990 5.3
24/12/2014
11.72
 332,650 11.88 11.95 11.68 10,840 20,400 -0.3
23/12/2014
11.88
 473,270 11.91 11.99 11.76 234,010 113,600 3.7
22/12/2014
11.91
 519,640 11.56 11.91 11.56 215,140 25,610 5.8
19/12/2014
11.56
 1,460,300 11.76 11.84 11.49 843,750 984,750 -4.2
18/12/2014
11.76
 807,230 11.68 11.99 11.64 205,390 462,390 -7.8
17/12/2014
11.68
 1,230,340 12.27 12.30 11.41 165,400 104,140 1.7
16/12/2014
12.27
 975,560 12.58 12.58 12.23 31,370 388,320 -11.3
15/12/2014
12.58
 1,007,350 12.38 12.69 12.42 160,360 91,890 2.2
12/12/2014
12.38
 1,055,640 12.15 12.42 12.15 24,000 7,500 0.5
11/12/2014
12.15
 713,680 12.19 12.27 11.99 157,670 116,280 1.3
10/12/2014
12.19
 615,820 11.91 12.19 11.80 9,100 128,100 -3.7
09/12/2014
11.91
 1,109,050 12.07 12.15 11.91 451,300 4,270 13.8
08/12/2014
12.07
 1,124,720 11.91 12.23 11.91 369,850 82,010 9.0
05/12/2014
11.91
 679,770 12.07 12.15 11.88 101,130 21,850 2.4
04/12/2014
12.07
 618,230 12.19 12.23 12.07 184,000 19,210 5.1
03/12/2014
12.19
 1,187,670 12.07 12.38 12.07 89,000 96,620 -0.2
02/12/2014
12.07
 1,658,550 11.95 12.27 11.95 647,340 64,310 17.7
01/12/2014
11.95
 2,096,170 11.37 12.03 11.45 1,112,390 194,120 26.4
28/11/2014
11.37
 591,300 11.21 11.49 11.21 0 0 0
27/11/2014
11.21
 303,750 11.25 11.29 11.14 5,500 17,920 -0.4
26/11/2014
11.25
 430,030 11.29 11.45 11.25 195,490 699,300 -15.8
25/11/2014
11.29
 825,290 11.33 11.37 11.29 690,900 492,150 4.8
24/11/2014
11.33
 717,640 11.41 11.41 11.29 106,340 227,830 -3.5
21/11/2014
11.41
 292,580 11.45 11.53 11.37 105,980 1,000 3.1
20/11/2014
11.45
 469,640 11.33 11.49 11.33 128,490 603,000 -14.9
19/11/2014
11.33
 448,590 11.49 11.56 11.33 27,640 57,550 -0.9
18/11/2014
11.49
 491,150 11.56 11.60 11.49 59,200 161,880 -3.0
17/11/2014
11.56
 208,120 11.56 11.68 11.56 56,230 48,970 0.2
14/11/2014
11.56
 322,900 11.60 11.64 11.49 49,200 102,780 -1.6
13/11/2014
11.60
 190,330 11.68 11.72 11.60 43,100 27,300 0.5
12/11/2014
11.68
 225,980 11.60 11.68 11.60 15,200 7,800 0.2

Chính sách bảo mật | Điều khoản sử dụng |