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

35.50
-0.10
(-0.28%)
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
(2024-08-21) 		-0.60 -1.66% 56,900,400 -100,123 -3.0
34.70
36.20
35.50
2 tháng
(2024-07-22) 		2.62 7.95% 118,045,800 3,138,817 119.7
30.99
36.20
35.50
3 tháng
(2024-06-24) 		1.82 5.38% 185,680,400 1,889,309 72.8
30.99
36.82
35.50
6 tháng
(2024-03-25) 		2.24 6.72% 389,824,700 633,359 34.6
29.57
36.96
35.50
12 tháng
(2023-09-26) 		1.48 4.35% 706,911,500 -13,545,501 -446.4
26.91
38.19
35.50
24 tháng
(2022-10-03) 		0.93 2.68% 1,310,813,700 -25,151,009 -742.4
26.91
38.97
35.50
36 tháng
(2021-10-06) 		8.34 30.60% 2,614,770,300 -2,963,190 709.9
26.72
55.01
35.50
60 tháng
(2019-10-17) 		26.51 291.62% 3,875,226,550 -39,936,320 -99.5
6.79
55.01
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2013
14.18
 646,240 14.18 14.40 14.09 337,600 290,990 2.1
30/01/2013
14.18
 885,370 14.09 14.83 14.09 622,690 52,850 26.6
29/01/2013
14.09
 778,090 13.93 14.09 13.68 719,930 409,100 14.0
28/01/2013
13.93
 956,780 13.62 14.27 13.68 469,470 311,800 7.1
25/01/2013
13.62
 580,140 13.28 13.62 13.31 623,520 359,390 11.6
24/01/2013
13.28
 289,180 12.88 13.34 12.91 103,190 79,790 1.0
23/01/2013
12.88
 271,410 12.85 13.06 12.85 157,710 130,180 1.2
22/01/2013
12.85
 550,540 12.76 13.00 12.76 300,880 342,160 -1.7
21/01/2013
12.76
 394,330 13.00 13.16 12.72 204,550 193,060 0.5
18/01/2013
13.00
 812,560 13.31 13.47 13.00 295,620 480,490 -7.8
17/01/2013
13.31
 684,770 13.78 13.78 13.31 510,100 30,560 21.0
16/01/2013
13.78
 736,880 13.78 13.93 13.62 597,100 217,760 16.9
15/01/2013
13.78
 823,770 13.13 13.78 13.03 700,030 211,530 21.4
14/01/2013
13.13
 518,750 13.16 13.16 12.91 359,270 20,230 14.3
11/01/2013
13.16
 1,067,220 13.56 13.78 13.16 886,840 945,060 -2.4
10/01/2013
13.56
 924,730 13.13 13.56 12.69 659,810 288,240 16.0
09/01/2013
13.13
 1,687,150 12.69 13.22 12.54 1,250,300 339,280 38.2
08/01/2013
12.69
 1,069,580 12.48 12.82 12.48 753,070 413,670 14.0
07/01/2013
12.48
 1,067,610 11.92 12.48 11.83 780,300 181,410 23.7
04/01/2013
11.92
 422,070 11.61 11.92 11.61 179,470 31,990 5.6
03/01/2013
11.61
 1,246,410 11.30 11.61 11.33 711,710 85,270 23.3
02/01/2013
11.30
 514,640 11.08 11.33 11.11 63,930 2,650 2.2
28/12/2012
11.08
 531,690 11.05 11.11 10.99 602,620 465,280 4.9
27/12/2012
11.05
 433,030 11.11 11.15 11.05 264,770 3,000 9.4
26/12/2012
11.11
 322,160 11.11 11.11 11.05 222,740 0 8.0
25/12/2012
11.11
 495,230 10.93 11.11 10.93 370,400 68,500 10.8
24/12/2012
10.93
 158,900 10.90 11.02 10.87 437,330 371,760 2.3
21/12/2012
10.90
 1,394,830 11.02 11.02 10.74 1,064,200 56,740 35.4
20/12/2012
11.02
 583,120 11.05 11.08 10.96 552,870 53,030 17.8
19/12/2012
11.05
 432,800 10.96 11.15 10.99 344,820 157,650 6.7
18/12/2012
10.96
 609,590 10.99 11.18 10.96 434,180 157,640 9.9
17/12/2012
10.99
 734,150 10.50 10.99 10.74 284,500 24,870 9.1
14/12/2012
10.50
 236,670 10.56 10.71 10.50 75,460 170,170 -3.2
13/12/2012
10.56
 148,790 10.68 10.74 10.56 45,920 49,050 -0.1
12/12/2012
10.68
 140,640 10.68 10.77 10.59 50,380 4,080 1.6
11/12/2012
10.68
 287,060 10.53 10.68 10.53 201,360 84,000 4.0
10/12/2012
10.53
 89,120 10.46 10.56 10.43 39,270 340 1.3
07/12/2012
10.46
 123,160 10.53 10.53 10.43 79,170 65,250 0.5
06/12/2012
10.53
 91,310 10.56 10.59 10.50 72,590 22,250 1.7
05/12/2012
10.56
 148,730 10.37 10.65 10.46 87,870 2,000 2.9
04/12/2012
10.37
 238,130 10.46 10.46 10.34 85,640 183,530 -3.3
03/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2012
10.46
 262,070 10.43 10.68 10.40 175,910 173,670 0.1
30/11/2012
10.43
 146,150 10.49 10.52 10.43 600,830 634,160 -1.2
29/11/2012
10.49
 79,280 10.46 10.49 10.46 40,910 0 1.4
28/11/2012
10.46
 188,180 10.49 10.52 10.46 1,003,120 930,250 2.6
27/11/2012
10.49
 86,640 10.49 10.49 10.46 57,480 7,770 1.7
26/11/2012
10.49
 134,040 10.52 10.52 10.43 75,020 3,630 2.5
23/11/2012
10.52
 165,510 10.49 10.58 10.52 120,230 26,300 3.3
22/11/2012
10.49
 238,830 10.46 10.58 10.49 64,100 121,240 -2.0
21/11/2012
10.46
 109,610 10.49 10.55 10.46 56,300 48,830 0.3
20/11/2012
10.49
 136,520 10.43 10.49 10.43 46,870 123,000 -2.7
19/11/2012
10.43
 268,120 10.49 10.52 10.43 176,060 164,600 0.4
16/11/2012
10.49
 163,670 10.43 10.52 10.43 75,750 28,460 1.6
15/11/2012
10.43
 232,210 10.55 10.58 10.43 72,700 146,500 -2.6
14/11/2012
10.55
 195,250 10.58 10.64 10.52 55,570 0 2.0
13/11/2012
10.58
 190,330 10.67 10.70 10.58 77,240 3,520 2.6
12/11/2012
10.67
 133,580 10.55 10.70 10.55 43,060 11,670 1.1
09/11/2012
10.55
 201,550 10.58 10.61 10.49 54,070 129,500 -2.7
08/11/2012
10.58
 397,670 10.49 10.58 10.46 301,030 52,300 8.7
07/11/2012
10.49
 254,380 10.49 10.58 10.49 98,340 3,000 3.3
06/11/2012
10.49
 199,520 10.52 10.55 10.46 134,850 0 4.7
05/11/2012
10.52
 263,450 10.34 10.55 10.34 199,140 2,940 6.9
02/11/2012
10.34
 945,630 10.73 10.73 10.28 232,000 115,770 4.0
01/11/2012
10.73
 279,820 10.79 10.85 10.73 110,300 164,180 -1.9
31/10/2012
10.79
 189,370 10.73 10.79 10.73 87,000 760 3.1
30/10/2012
10.73
 176,370 10.76 10.79 10.73 82,000 40,980 1.5
29/10/2012
10.76
 153,300 10.76 10.79 10.73 120,100 4,320 4.1
26/10/2012
10.76
 311,480 10.79 10.82 10.76 152,500 19,570 4.8
25/10/2012
10.79
 261,140 10.79 10.82 10.73 134,700 8,200 4.5
24/10/2012
10.79
 381,610 10.79 10.85 10.79 128,080 167,300 -1.4
23/10/2012
10.79
 203,440 10.76 10.79 10.70 26,080 22,850 0.1
22/10/2012
10.76
 268,760 10.79 10.82 10.73 52,080 20 1.9
19/10/2012
10.79
 581,880 10.82 10.85 10.70 116,590 12,990 3.7
18/10/2012
10.82
 429,670 10.88 10.91 10.82 28,880 2,000 1.0
17/10/2012
10.88
 272,950 11.00 11.00 10.82 10,200 0 0.4
16/10/2012
11.00
 302,170 10.76 11.03 10.76 21,950 10,500 0.4
15/10/2012
10.76
 421,920 10.91 10.97 10.73 24,340 370 0.9
12/10/2012
10.91
 299,970 11.00 11.03 10.88 38,900 55,400 -0.6
11/10/2012
11.00
 972,110 11.12 11.21 10.97 301,370 0 11.1
10/10/2012
11.12
 1,126,740 10.94 11.21 10.88 206,100 3,000 7.5
09/10/2012
10.94
 717,040 10.97 11.06 10.88 84,700 86,090 -0.1
08/10/2012
10.97
 614,610 10.79 11.06 10.76 102,390 40,340 2.3
05/10/2012
10.79
 463,680 10.61 10.85 10.61 167,200 267,310 -3.5
04/10/2012
10.61
 417,050 10.76 10.76 10.61 24,030 173,460 -5.3
03/10/2012
10.76
 383,680 10.61 10.91 10.61 47,020 142,170 -3.4
02/10/2012
10.61
 996,620 10.73 10.82 10.58 171,650 507,300 -11.9
01/10/2012
10.73
 809,600 11.00 11.00 10.73 107,360 201,580 -3.3
28/09/2012
11.00
 399,680 11.06 11.06 10.97 22,110 137,980 -4.2
27/09/2012
11.06
 490,040 11.18 11.25 11.06 121,100 158,510 -1.4
26/09/2012
11.18
 459,410 11.15 11.34 11.18 157,710 26,090 4.9
25/09/2012
11.15
 344,260 11.09 11.18 11.09 114,750 27,580 3.2
24/09/2012
11.09
 408,030 11.12 11.18 10.97 206,250 48,530 5.8
21/09/2012
11.12
 1,139,060 11.00 11.21 11.03 637,490 804,810 -6.2
20/09/2012
11.00
 930,470 11.12 11.12 10.88 130,970 503,830 -13.6
19/09/2012
11.12
 897,410 11.09 11.21 11.00 67,520 297,960 -8.5
18/09/2012
11.09
 913,970 11.28 11.46 11.00 166,580 145,740 0.7
17/09/2012
11.28
 1,422,000 11.70 11.70 11.21 156,710 787,730 -23.8
14/09/2012
11.70
 1,209,980 11.79 12.03 11.70 344,270 692,550 -13.7
13/09/2012
11.79
 748,170 11.64 11.82 11.58 294,600 58,470 9.2
12/09/2012: Cổ tức tiền mặt tỉ lệ: 15%
12/09/2012
11.64
 428,960 11.34 11.79 11.43 76,230 41,350 1.4

Chính sách bảo mật | Điều khoản sử dụng |