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

33.50
-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
(2024-10-09) 		-1.60 -4.53% 33,535,700 -620,420 -21.6
33.45
35.30
33.50
2 tháng
(2024-09-09) 		-1.75 -4.94% 102,008,400 -4,486,898 -158.1
33.45
36.10
33.50
3 tháng
(2024-08-12) 		-0.42 -1.22% 162,063,600 -928,819 -23.4
33.45
36.20
33.50
6 tháng
(2024-05-13) 		2.05 6.47% 390,569,900 -1,837,030 -59.5
30.99
36.96
33.50
12 tháng
(2023-11-14) 		2.85 9.25% 660,862,800 -9,165,787 -299.8
29.57
36.96
33.50
24 tháng
(2022-11-21) 		5.07 17.72% 1,285,458,600 -39,804,627 -1,332.8
26.91
38.33
33.50
36 tháng
(2021-11-24) 		-0.96 -2.76% 2,438,069,200 -4,585,466 698.3
26.91
55.01
33.50
60 tháng
(2019-12-05) 		25.84 328.64% 3,940,379,790 -42,885,726 -219.1
6.79
55.01
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/01/2014
14.62
 407,740 14.65 14.79 14.58 159,940 146,260 0.6
09/01/2014
14.65
 558,770 14.65 14.69 14.55 487,600 302,750 7.9
08/01/2014
14.65
 436,170 14.58 14.72 14.52 173,930 274,310 -4.3
07/01/2014
14.58
 341,610 14.41 14.58 14.41 56,680 37,380 0.8
06/01/2014
14.41
 164,230 14.38 14.41 14.24 88,060 30,910 2.4
03/01/2014
14.38
 52,280 14.38 14.41 14.34 25,190 0 1.1
02/01/2014
14.38
 337,070 14.27 14.41 14.27 21,580 39,680 -0.8
31/12/2013
14.27
 345,400 14.21 14.34 14.03 234,250 2,620 9.6
30/12/2013
14.21
 372,410 14.24 14.31 14.21 310,690 166,470 6.0
27/12/2013
14.24
 213,260 14.21 14.27 14.21 116,830 0 4.8
26/12/2013
14.21
 155,790 14.17 14.21 14.17 153,030 0 6.3
25/12/2013
14.17
 84,150 14.14 14.21 14.07 77,760 0 3.2
24/12/2013
14.14
 267,520 14.17 14.17 14.07 170,630 91,410 3.3
23/12/2013
14.17
 270,160 14.14 14.21 14.10 206,000 74,850 5.4
20/12/2013
14.14
 646,010 14.14 14.27 14.10 997,070 964,210 1.4
19/12/2013
14.14
 478,730 14.27 14.31 14.14 169,310 355,490 -7.7
18/12/2013
14.27
 129,450 14.14 14.27 14.17 96,600 48,500 2.0
17/12/2013
14.14
 151,160 14.10 14.24 14.10 109,730 62,730 1.9
16/12/2013
14.10
 639,450 14.17 14.38 14.10 230,890 230,840 0.1
13/12/2013
14.17
 134,710 14.10 14.17 14.10 104,160 13,200 3.7
12/12/2013
14.10
 235,920 14.10 14.17 14.07 148,240 152,060 -0.2
11/12/2013
14.10
 371,110 14.21 14.21 14.03 284,530 137,220 6.1
10/12/2013
14.21
 268,970 14.21 14.21 14.14 215,490 139,500 3.1
09/12/2013
14.21
 358,590 14.14 14.21 14.14 210,040 0 8.7
06/12/2013
14.14
 191,240 14.14 14.21 14.14 110,900 1,000 4.5
05/12/2013
14.14
 187,570 14.14 14.21 14.10 44,790 56,400 -0.5
04/12/2013
14.14
 596,390 14.21 14.24 14.10 118,650 221,000 -4.2
03/12/2013
14.21
 439,560 14.24 14.31 14.14 76,530 74,250 0.1
02/12/2013
14.24
 253,100 14.27 14.31 14.14 105,240 350 4.3
29/11/2013
14.27
 405,730 14.24 14.27 14.10 87,250 1,310 3.6
28/11/2013
14.24
 307,450 14.21 14.27 14.21 360,280 112,560 10.3
27/11/2013
14.21
 300,580 14.31 14.38 14.21 115,000 66,340 2.0
26/11/2013
14.31
 508,790 14.38 14.48 14.31 115,220 171,900 -2.4
25/11/2013
14.38
 606,540 14.34 14.45 14.38 145,550 113,000 1.4
22/11/2013
14.34
 614,140 14.27 14.34 14.21 462,650 206,100 10.6
21/11/2013
14.27
 1,185,690 14.21 14.38 14.24 587,960 383,270 8.5
20/11/2013
14.21
 417,310 14.14 14.24 14.14 247,410 332,740 -3.5
19/11/2013
14.14
 400,490 14.21 14.31 14.14 143,800 253,980 -4.5
18/11/2013
14.21
 154,690 14.21 14.27 14.21 9,010 40,560 -1.3
15/11/2013
14.21
 161,390 14.14 14.24 14.14 30,530 65,920 -1.5
14/11/2013
14.14
 135,440 14.10 14.17 14.10 5,150 61,880 -2.3
13/11/2013
14.10
 276,560 14.17 14.21 14.07 1,500 221,820 -9.1
12/11/2013
14.17
 289,820 14.27 14.27 14.17 33,000 205,600 -7.1
11/11/2013
14.27
 154,600 14.27 14.27 14.24 34,700 40,160 -0.2
08/11/2013
14.27
 110,580 14.31 14.31 14.24 37,910 26,200 0.5
07/11/2013
14.31
 251,530 14.34 14.41 14.31 104,080 115,740 -0.5
06/11/2013
14.34
 105,980 14.34 14.38 14.31 599,110 585,900 0.6
05/11/2013
14.34
 300,850 14.31 14.38 14.31 209,880 95,750 4.8
04/11/2013
14.31
 167,940 14.34 14.38 14.27 130,900 7,040 5.2
01/11/2013
14.34
 330,090 14.38 14.41 14.31 285,880 800 11.9
31/10/2013
14.38
 428,450 14.27 14.38 14.24 277,900 55,350 9.3
30/10/2013
14.27
 274,180 14.17 14.31 14.17 206,700 4,430 8.4
29/10/2013
14.17
 184,890 14.14 14.17 14.07 115,360 31,000 3.5
28/10/2013
14.14
 138,530 14.24 14.27 14.14 24,090 5,670 0.8
25/10/2013
14.24
 171,570 14.38 14.38 14.21 57,310 1,000 2.3
24/10/2013
14.38
 486,930 14.45 14.48 14.27 309,740 2,810 12.9
23/10/2013
14.45
 608,530 14.17 14.55 14.21 256,970 11,590 10.2
22/10/2013
14.17
 177,250 14.17 14.27 14.14 136,950 93,100 1.8
21/10/2013
14.17
 284,100 14.03 14.17 14.03 170,270 97,000 3.0
18/10/2013
14.03
 276,720 14.03 14.10 14.03 63,820 132,000 -2.8
17/10/2013
14.03
 168,290 14.03 14.10 14.00 0 100,000 -4.1
16/10/2013
14.03
 120,910 14.03 14.07 14.00 57,920 104,650 -1.9
15/10/2013
14.03
 132,780 14.03 14.07 13.96 0 10,400 -0.4
14/10/2013
14.03
 228,830 14.07 14.07 14.00 51,410 100,470 -2.0
11/10/2013
14.07
 298,820 14.03 14.14 14.07 99,040 22,520 3.1
10/10/2013
14.03
 336,050 14.14 14.14 14.00 59,000 17,930 1.7
09/10/2013
14.14
 266,790 14.14 14.21 14.10 117,460 1,000 4.8
08/10/2013
14.14
 270,480 14.21 14.21 14.10 29,300 11,010 0.8
07/10/2013
14.21
 283,730 14.07 14.21 14.10 96,630 32,000 2.7
04/10/2013
14.07
 264,130 14.03 14.10 13.93 51,800 17,750 1.4
03/10/2013
14.03
 244,510 14.14 14.14 14.03 47,160 63,520 -0.7
02/10/2013
14.14
 325,200 14.10 14.17 14.03 74,690 1,160 3.0
01/10/2013
14.10
 593,620 14.17 14.24 14.10 169,590 123,230 1.9
30/09/2013
14.17
 790,170 14.14 14.17 14.03 210,440 36,910 7.1
27/09/2013: Cổ tức tiền mặt tỉ lệ: 25%
27/09/2013
14.14
 702,420 14.00 14.31 14.07 128,890 127,480 0.1
26/09/2013
14.00
 555,940 14.03 14.03 13.93 93,050 7,200 3.7
25/09/2013
14.03
 668,910 14.03 14.10 14.00 114,040 97,000 0.7
24/09/2013
14.03
 680,190 13.90 14.06 13.90 105,420 235,180 -5.6
23/09/2013
13.90
 378,960 13.93 13.93 13.84 76,780 0 3.3
20/09/2013
13.93
 772,100 13.93 13.97 13.84 604,830 58,780 23.5
19/09/2013
13.93
 707,620 13.84 13.97 13.87 323,500 143,290 7.7
18/09/2013
13.84
 1,108,080 13.80 13.97 13.84 239,650 34,710 8.8
17/09/2013
13.80
 1,182,530 13.61 14.00 13.77 344,780 125,000 9.4
16/09/2013
13.61
 702,930 13.55 13.68 13.55 443,800 61,300 16.1
13/09/2013
13.55
 802,820 13.48 13.61 13.45 525,240 500 21.9
12/09/2013
13.48
 444,850 13.29 13.51 13.22 107,290 2,090 4.4
11/09/2013
13.29
 445,900 13.16 13.29 13.12 330,980 0 13.5
10/09/2013
13.16
 140,770 12.99 13.16 12.99 81,640 100 3.3
09/09/2013
12.99
 226,770 13.22 13.22 12.93 95,500 23,510 2.9
06/09/2013
13.22
 260,500 13.09 13.25 12.99 177,580 16,780 6.5
05/09/2013
13.09
 221,280 12.90 13.09 12.83 75,970 3,690 2.9
04/09/2013
12.90
 244,120 12.90 12.96 12.80 107,200 3,640 4.1
03/09/2013
12.90
 202,080 12.99 12.99 12.90 70,800 45,410 1.0
30/08/2013
12.99
 313,780 12.90 12.99 12.83 127,070 46,090 3.2
29/08/2013
12.90
 637,370 12.99 13.03 12.90 123,250 444,190 -12.8
28/08/2013
12.99
 864,830 13.12 13.12 12.87 307,740 232,160 3.0
27/08/2013
13.12
 210,760 13.22 13.22 13.09 110,130 104,240 0.2
26/08/2013
13.22
 639,300 13.22 13.22 13.03 205,120 280,490 -3.1
23/08/2013
13.22
 1,098,630 13.38 13.45 13.09 260,010 646,360 -15.8
22/08/2013
13.38
 771,600 13.58 13.58 13.32 360,910 182,210 7.4

Chính sách bảo mật | Điều khoản sử dụng |