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

34.15
0.30
(0.89%)
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) 		-1.25 -3.57% 32,320,500 -1,323,730 -44.9
33.45
35
33.85
2 tháng
(2024-09-13) 		-1.75 -4.93% 94,832,000 -4,987,986 -174.2
33.45
36.10
33.85
3 tháng
(2024-08-14) 		-0.46 -1.34% 160,532,900 -1,596,709 -45.1
33.45
36.20
33.85
6 tháng
(2024-05-16) 		0.58 1.76% 387,768,700 -3,062,890 -100.9
30.99
36.96
33.85
12 tháng
(2023-11-20) 		2.57 8.25% 654,152,300 -10,029,587 -329.0
29.57
36.96
33.85
24 tháng
(2022-11-23) 		4.92 17.08% 1,285,248,700 -40,676,077 -1,361.8
26.91
38.33
33.85
36 tháng
(2021-11-29) 		-1.19 -3.41% 2,428,679,500 -5,100,766 688.3
26.91
55.01
33.85
60 tháng
(2019-12-09) 		25.52 310.05% 3,943,893,410 -43,876,686 -252.4
6.79
55.01
33.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2014
12.12
 516,160 12.16 12.27 12.09 91,280 101,000 -0.3
17/06/2014
12.16
 1,087,130 12.16 12.23 12.12 387,790 24,570 11.9
16/06/2014
12.16
 1,391,360 12.01 12.35 12.12 373,690 9,200 11.9
13/06/2014
12.01
 444,660 11.97 12.09 11.97 78,320 98,200 -0.6
12/06/2014
11.97
 867,050 12.01 12.12 11.97 30,170 189,490 -5.2
11/06/2014
12.01
 392,990 11.90 12.05 11.94 219,800 46,700 5.6
10/06/2014
11.90
 791,460 11.97 12.12 11.90 348,140 332,130 0.5
09/06/2014
11.97
 1,693,700 11.90 12.23 11.86 516,280 482,000 1.1
06/06/2014
11.90
 749,420 11.90 11.97 11.75 206,830 199,930 0.2
05/06/2014
11.90
 646,330 11.79 12.01 11.71 251,520 133,520 3.7
04/06/2014
11.79
 627,490 11.94 11.94 11.75 358,810 500 11.4
03/06/2014
11.94
 654,250 11.86 11.94 11.86 328,020 37,440 9.3
02/06/2014
11.86
 982,670 12.09 12.09 11.83 401,610 1,000 12.9
30/05/2014
12.09
 909,780 12.01 12.16 11.94 540,080 10,000 17.2
29/05/2014
12.01
 1,129,060 12.12 12.20 11.94 256,260 192,860 2.0
28/05/2014
12.12
 1,525,300 11.90 12.27 11.97 143,260 129,700 0.4
27/05/2014
11.90
 1,132,470 11.75 11.97 11.71 147,190 150,160 -0.1
26/05/2014
11.75
 514,540 11.79 11.79 11.60 97,840 700 3.1
23/05/2014
11.79
 628,030 11.83 12.01 11.79 44,900 65,830 -0.7
22/05/2014
11.83
 1,315,720 11.86 12.20 11.83 11,550 230,540 -7.1
21/05/2014
11.86
 1,772,560 11.53 11.90 11.38 76,900 670,870 -18.5
20/05/2014
11.53
 746,060 11.53 11.57 11.42 47,930 213,310 -5.1
19/05/2014
11.53
 921,040 11.57 11.60 11.45 331,870 374,710 -1.3
16/05/2014: Cổ tức tiền mặt tỉ lệ: 25%
16/05/2014
11.57
 1,685,190 11.45 11.71 11.38 368,480 608,310 -7.4
15/05/2014
11.45
 1,826,250 11.56 11.63 11.25 396,670 246,150 5.0
14/05/2014
11.56
 1,464,130 11.11 11.56 11.11 540,970 501,520 1.2
13/05/2014
11.11
 1,060,630 11.01 11.21 10.94 104,980 41,180 2.1
12/05/2014
11.01
 1,679,950 11.56 11.56 10.90 236,680 119,120 3.8
09/05/2014
11.56
 1,461,100 11.08 11.59 11.01 79,220 313,370 -7.8
08/05/2014
11.08
 3,161,860 11.90 11.90 11.08 88,200 88,340 0.1
07/05/2014
11.90
 1,217,110 11.52 12.04 11.49 196,050 70,000 4.3
06/05/2014
11.52
 1,077,940 11.69 11.73 11.11 39,700 33,490 0.2
05/05/2014
11.69
 1,309,560 11.90 11.97 11.63 444,300 126,850 10.8
29/04/2014
11.90
 748,910 11.94 11.97 11.83 70,990 74,730 -0.1
28/04/2014
11.94
 852,400 12.14 12.21 11.94 82,380 224,910 -5.0
25/04/2014
12.14
 1,054,630 12.14 12.28 12.11 222,430 680,710 -16.2
24/04/2014
12.14
 526,670 12.11 12.21 12.04 34,740 100,000 -2.3
23/04/2014
12.11
 883,210 12.21 12.28 12.07 128,580 30,310 3.5
22/04/2014
12.21
 983,350 12.00 12.21 11.94 120,980 196,760 -2.7
21/04/2014
12.00
 1,093,480 12.07 12.14 11.83 103,590 42,190 2.1
18/04/2014
12.07
 1,422,800 12.66 12.66 12.04 65,400 3,300 2.2
17/04/2014
12.66
 3,171,660 12.31 12.76 12.35 745,710 1,855,110 -40.5
16/04/2014
12.31
 2,816,730 12.59 12.59 11.94 164,300 152,720 0.5
15/04/2014
12.59
 4,266,730 13.31 13.31 12.59 269,300 1,331,500 -40.0
14/04/2014
13.31
 4,619,660 13.76 13.76 13.31 104,960 3,073,190 -115.8
11/04/2014
13.76
 5,322,720 14.27 14.27 13.69 117,600 2,885,440 -111.6
10/04/2014
14.27
 4,037,410 14.41 14.55 14.27 225,110 3,364,220 -131.1
08/04/2014
14.41
 2,421,610 14.41 14.52 14.34 684,690 2,196,910 -63.4
07/04/2014
14.41
 4,135,350 14.62 14.65 14.27 106,040 2,953,230 -119.2
04/04/2014
14.62
 2,351,350 15.00 15.00 14.58 160,830 1,684,610 -65.0
03/04/2014
15.00
 823,130 15.07 15.20 15.00 30,790 302,590 -12.0
02/04/2014
15.07
 1,328,220 14.62 15.13 14.65 27,690 308,590 -12.1
01/04/2014
14.62
 607,590 14.82 14.82 14.62 13,250 128,060 -4.9
31/03/2014
14.82
 292,980 14.96 15.00 14.79 3,800 106,020 -4.4
28/03/2014
14.96
 455,720 14.89 15.00 14.82 0 61,940 -2.7
27/03/2014
14.89
 602,870 14.96 15.00 14.79 41,180 199,440 -6.9
26/03/2014
14.96
 1,095,790 15.27 15.27 14.96 177,710 168,550 0.4
25/03/2014
15.27
 1,365,010 15.17 15.48 15.07 214,540 326,580 -5.0
24/03/2014
15.17
 568,940 14.96 15.27 15.10 29,510 238,390 -9.2
21/03/2014
14.96
 2,546,200 14.96 15.20 14.96 795,140 2,225,910 -62.3
20/03/2014
14.96
 653,990 14.93 15.10 14.93 15,280 179,090 -7.1
19/03/2014
14.93
 544,170 14.93 15.07 14.89 26,610 216,860 -8.3
18/03/2014
14.93
 550,310 15.03 15.03 14.93 104,970 195,810 -4.0
17/03/2014
15.03
 673,880 15.13 15.13 14.93 147,490 129,170 0.8
14/03/2014
15.13
 740,360 15.13 15.24 15.13 215,850 342,460 -5.6
13/03/2014
15.13
 916,310 15.10 15.24 15.03 205,610 486,210 -12.3
12/03/2014
15.10
 1,073,260 15.20 15.34 15.10 891,280 1,527,040 -28.2
11/03/2014
15.20
 481,150 15.27 15.38 15.13 94,820 223,400 -5.7
10/03/2014
15.27
 660,520 15.00 15.34 14.96 229,800 432,440 -8.9
07/03/2014
15.00
 362,240 15.03 15.13 15.00 233,760 289,750 -2.4
06/03/2014
15.03
 360,690 15.03 15.10 14.96 159,000 213,880 -2.4
05/03/2014
15.03
 225,680 15.00 15.17 15.00 75,200 233,960 -6.9
04/03/2014
15.00
 705,820 15.13 15.13 14.82 259,750 274,450 -0.6
03/03/2014
15.13
 1,066,240 15.55 15.62 15.10 200,030 442,600 -10.9
28/02/2014
15.55
 776,930 15.68 15.79 15.55 346,360 567,680 -10.1
27/02/2014
15.68
 998,420 15.68 15.89 15.65 268,670 161,600 4.9
26/02/2014
15.68
 686,010 15.72 15.79 15.55 186,060 108,140 3.5
25/02/2014
15.72
 911,100 15.48 15.82 15.51 108,820 265,300 -7.2
24/02/2014
15.48
 483,310 15.31 15.48 15.27 72,620 161,770 -4.0
21/02/2014
15.31
 690,330 15.31 15.41 15.13 119,120 199,250 -3.6
20/02/2014
15.31
 1,001,540 15.82 15.82 15.13 347,220 112,620 10.6
19/02/2014
15.82
 998,110 15.89 15.93 15.65 85,220 208,000 -5.6
18/02/2014
15.89
 1,141,250 15.58 15.93 15.62 116,620 392,320 -12.7
17/02/2014
15.58
 1,169,970 15.51 15.68 15.48 355,410 646,670 -13.2
14/02/2014
15.51
 1,449,090 15.51 15.65 15.48 540,780 753,180 -9.7
13/02/2014
15.51
 768,330 15.62 15.72 15.44 403,030 386,280 0.7
12/02/2014
15.62
 980,410 15.48 15.68 15.48 537,790 848,110 -14.1
11/02/2014
15.48
 854,870 15.62 15.99 15.48 223,910 176,010 2.2
10/02/2014
15.62
 421,230 15.48 15.75 15.48 178,120 310,100 -6.0
07/02/2014
15.48
 568,930 15.34 15.51 15.24 177,330 317,230 -6.3
06/02/2014
15.34
 863,540 15.58 15.58 15.17 207,900 693,860 -21.6
27/01/2014
15.58
 430,810 15.86 15.86 15.51 114,540 297,250 -8.3
24/01/2014
15.86
 798,540 15.89 15.99 15.68 258,020 330,570 -3.4
23/01/2014
15.89
 336,450 15.99 16.10 15.82 133,910 19,740 5.3
22/01/2014
15.99
 1,055,980 16.51 16.51 15.86 220,630 359,400 -6.4
21/01/2014
16.51
 2,317,460 16.75 16.75 16.20 1,664,900 1,888,410 -10.6
20/01/2014
16.75
 2,456,180 15.72 16.79 15.82 1,714,479 1,030,929 33.2
17/01/2014
15.72
 1,696,170 15.07 16.10 15.07 993,750 417,020 26.1
16/01/2014
15.07
 685,620 14.86 15.10 14.79 196,260 68,190 5.6
15/01/2014
14.86
 985,610 14.96 14.96 14.76 578,200 100,000 20.6

Chính sách bảo mật | Điều khoản sử dụng |