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)
10/11/2014
11.60
 347,060 11.64 11.80 11.60 5,100 84,270 -2.4
07/11/2014
11.64
 216,550 11.64 11.72 11.60 28,280 44,700 -0.5
06/11/2014
11.64
 216,790 11.72 11.80 11.64 10,000 19,200 -0.3
05/11/2014
11.72
 575,940 11.80 11.84 11.60 9,500 146,530 -4.1
04/11/2014
11.80
 327,400 11.88 11.91 11.80 28,700 32,620 -0.1
03/11/2014
11.88
 500,750 11.72 11.99 11.76 168,740 7,800 4.9
31/10/2014
11.72
 704,460 11.80 11.80 11.68 56,300 509,100 -13.6
30/10/2014
11.80
 375,910 11.80 11.88 11.76 166,740 20,000 4.4
29/10/2014
11.80
 336,800 11.64 11.80 11.68 179,290 67,580 3.4
28/10/2014
11.64
 425,070 11.60 11.72 11.56 147,780 65,500 0.0
27/10/2014
11.60
 401,800 11.88 11.99 11.60 4,260 111,020 -3.2
24/10/2014
11.88
 513,690 11.95 12.15 11.88 5,200 191,700 -5.7
23/10/2014
11.95
 1,226,680 11.60 12.19 11.56 377,440 256,950 3.7
22/10/2014
11.60
 204,810 11.56 11.60 11.53 110,980 74,550 1.1
21/10/2014
11.56
 162,600 11.53 11.56 11.49 318,150 303,060 0.4
20/10/2014
11.53
 276,610 11.45 11.60 11.45 330 75,920 -2.2
17/10/2014
11.45
 914,070 11.49 11.60 11.33 25,800 424,060 -11.7
16/10/2014
11.49
 679,860 11.84 11.84 11.45 16,420 203,040 -5.6
15/10/2014
11.84
 544,210 11.95 11.95 11.80 108,410 97,570 0.3
14/10/2014
11.95
 449,900 11.99 12.07 11.95 301,730 7,100 9.1
13/10/2014
11.99
 557,770 11.99 12.03 11.88 224,220 405,920 -5.6
10/10/2014
11.99
 653,250 12.03 12.11 11.95 282,600 102,080 5.6
09/10/2014
12.03
 640,070 12.03 12.11 11.99 215,000 119,000 3.0
08/10/2014
12.03
 473,960 12.03 12.03 11.95 9,500 1,900 0.2
07/10/2014
12.03
 414,230 12.15 12.15 12.03 4,700 1,300 0.1
06/10/2014
12.15
 537,720 12.15 12.27 12.11 43,820 410 1.4
03/10/2014
12.15
 757,720 12.07 12.23 12.03 161,700 64,420 3.0
02/10/2014
12.07
 453,990 11.99 12.07 11.95 102,130 10,640 2.8
01/10/2014
11.99
 536,850 11.84 11.99 11.88 35,360 171,780 -4.2
30/09/2014
11.84
 580,160 11.91 11.95 11.84 13,400 6,000 0.2
29/09/2014
11.91
 260,780 11.99 11.99 11.91 13,180 22,270 -0.3
26/09/2014
11.99
 506,790 12.07 12.19 11.99 89,600 910 2.8
25/09/2014
12.07
 639,510 11.95 12.07 11.80 43,350 8,300 1.1
24/09/2014
11.95
 1,206,090 12.07 12.11 11.91 272,300 657,160 -11.8
23/09/2014
12.07
 465,970 12.03 12.30 11.91 176,410 11,190 5.1
22/09/2014
12.03
 630,410 11.84 12.38 11.99 21,530 137,560 -3.6
19/09/2014: Cổ tức tiền mặt tỉ lệ: 15%
19/09/2014
11.84
 5,734,670 12.42 12.65 11.84 1,737,120 5,235,130 -108.0
18/09/2014
12.42
 974,390 12.53 12.72 12.42 9,730 22,000 -0.4
17/09/2014
12.53
 988,950 12.53 12.79 12.53 100 7,000 -0.2
16/09/2014
12.53
 1,102,330 12.64 12.64 12.46 9,300 247,900 -8.0
15/09/2014
12.64
 1,119,540 12.68 13.02 12.64 100 39,270 -1.3
12/09/2014
12.68
 889,090 12.57 12.83 12.46 21,560 500 0.7
11/09/2014
12.57
 1,124,930 12.72 12.83 12.57 0 138,930 -4.7
10/09/2014
12.72
 1,276,480 12.42 12.72 12.09 64,420 269,920 -6.9
09/09/2014
12.42
 2,712,520 13.09 13.09 12.27 85,100 362,290 -9.4
08/09/2014
13.09
 1,638,500 13.02 13.31 13.09 206,750 98,120 3.9
05/09/2014
13.02
 1,844,630 12.53 13.02 12.53 196,000 228,860 -1.2
04/09/2014
12.53
 2,364,020 12.35 12.53 12.42 200,050 48,090 5.1
03/09/2014
12.35
 2,285,200 12.42 12.61 12.31 764,900 290,770 15.9
29/08/2014
12.42
 2,063,270 12.27 12.53 12.31 463,200 220,940 8.0
28/08/2014
12.27
 2,355,840 12.35 12.46 12.27 644,010 414,000 7.6
27/08/2014
12.35
 3,574,520 12.05 12.42 12.09 799,960 295,800 16.6
26/08/2014
12.05
 3,269,100 11.71 12.12 11.75 813,240 539,050 8.9
25/08/2014
11.71
 1,884,560 11.38 11.71 11.45 727,290 195,440 16.6
22/08/2014
11.38
 1,606,370 11.16 11.45 11.16 482,320 261,000 6.8
21/08/2014
11.16
 2,315,610 10.93 11.34 10.97 685,230 582,240 3.0
20/08/2014
10.93
 775,220 10.93 11.01 10.90 210,060 319,190 -3.2
19/08/2014
10.93
 856,800 11.04 11.08 10.90 26,500 141,000 -3.4
18/08/2014
11.04
 536,460 11.12 11.16 11.01 74,500 197,640 -3.7
15/08/2014
11.12
 867,210 11.16 11.19 11.01 16,300 137,580 -3.6
14/08/2014
11.16
 1,796,230 10.82 11.19 10.90 80,640 311,460 -6.9
13/08/2014
10.82
 371,610 10.82 10.93 10.82 2,750 2,500 0.0
12/08/2014
10.82
 464,370 10.78 10.93 10.78 26,040 36,080 -0.3
11/08/2014
10.78
 1,473,560 11.04 11.08 10.75 6,690 682,170 -19.7
08/08/2014
11.04
 730,140 11.12 11.16 11.01 53,000 497,640 -13.2
07/08/2014
11.12
 799,990 11.12 11.16 11.01 56,770 173,220 -3.5
06/08/2014
11.12
 865,610 11.23 11.23 11.12 60,970 392,830 -10.0
05/08/2014
11.23
 466,490 11.19 11.38 11.19 53,620 145,340 -2.8
04/08/2014
11.19
 972,460 11.08 11.19 11.04 197,600 490,000 -8.8
01/08/2014
11.08
 910,050 11.31 11.31 11.08 3,170 240,050 -7.1
31/07/2014
11.31
 817,730 11.27 11.34 11.23 10,510 334,240 -9.8
30/07/2014
11.27
 859,330 11.49 11.49 11.27 8,600 307,600 -9.1
29/07/2014
11.49
 741,440 11.49 11.60 11.42 106,920 181,000 -2.3
28/07/2014
11.49
 1,417,820 11.86 11.86 11.45 150,560 659,120 -15.8
25/07/2014
11.86
 957,210 11.94 12.01 11.86 288,460 300,000 -0.4
24/07/2014
11.94
 572,190 11.94 12.01 11.94 108,870 3,600 3.4
23/07/2014
11.94
 355,430 12.01 12.05 11.90 12,450 0 0.4
22/07/2014
12.01
 422,010 12.05 12.09 11.94 4,500 72,810 -2.2
21/07/2014
12.05
 1,096,470 12.05 12.20 12.01 194,350 52,150 4.6
18/07/2014
12.05
 1,202,050 12.12 12.12 12.01 266,270 22,170 7.9
17/07/2014
12.12
 323,260 12.12 12.16 12.01 82,780 9,000 2.4
16/07/2014
12.12
 921,430 12.09 12.27 12.09 24,280 101,600 -2.5
15/07/2014
12.09
 801,580 12.05 12.16 12.01 32,130 179,300 -4.8
14/07/2014
12.05
 293,990 12.05 12.09 11.97 13,410 129,320 -3.8
11/07/2014
12.05
 458,150 12.05 12.12 12.01 51,100 152,080 -3.3
10/07/2014
12.05
 1,002,610 12.23 12.23 12.01 151,980 257,300 -3.4
09/07/2014
12.23
 645,920 12.31 12.35 12.23 37,480 53,420 -0.5
08/07/2014
12.31
 868,890 12.42 12.46 12.27 2,380 204,010 -6.7
07/07/2014
12.42
 2,244,730 12.01 12.53 12.05 17,300 463,300 -14.7
04/07/2014
12.01
 969,190 11.94 12.09 11.97 98,120 356,000 -8.3
03/07/2014
11.94
 1,046,400 11.97 12.12 11.90 7,600 248,830 -7.8
02/07/2014
11.97
 646,020 12.01 12.05 11.97 56,730 188,330 -4.2
01/07/2014
12.01
 316,190 12.01 12.05 11.97 45,000 56,100 -0.4
30/06/2014
12.01
 258,530 12.05 12.12 12.01 26,630 48,390 -0.7
27/06/2014
12.05
 355,480 12.09 12.12 12.05 207,800 0 6.8
26/06/2014
12.09
 641,050 12.09 12.16 12.05 340,200 352,300 -0.4
25/06/2014
12.09
 373,820 12.05 12.12 12.05 161,630 101,000 2.0
24/06/2014
12.05
 328,290 12.05 12.09 12.05 216,020 116,740 3.2
23/06/2014
12.05
 407,160 12.27 12.27 12.05 100,650 217,900 -3.8
20/06/2014
12.27
 4,105,330 12.09 12.27 12.01 3,797,580 1,500,400 75.7

Chính sách bảo mật | Điều khoản sử dụng |