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
(2024-08-20) 		-0.65 -1.80% 63,057,300 2,355,577 90.4
34.70
36.20
35.60
2 tháng
(2024-07-22) 		2.57 7.80% 115,706,000 3,349,817 127.2
30.99
36.20
35.60
3 tháng
(2024-06-21) 		0.16 0.44% 186,755,000 1,343,609 52.0
30.99
36.82
35.60
6 tháng
(2024-03-25) 		2.19 6.57% 387,484,900 844,359 42.1
29.57
36.96
35.60
12 tháng
(2023-09-25) 		1.48 4.35% 707,909,100 -13,302,201 -437.7
26.91
38.19
35.60
24 tháng
(2022-09-30) 		-1.71 -4.58% 1,312,504,700 -23,680,609 -676.0
26.91
38.97
35.60
36 tháng
(2021-10-05) 		8.40 30.93% 2,620,320,700 -2,397,790 730.9
26.72
55.01
35.60
60 tháng
(2019-10-16) 		26.28 283.30% 3,873,340,920 -39,673,950 -91.2
6.79
55.01
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2012
8.75
 920,950 9.10 9.10 8.72 231,940 57,290 5.7
18/04/2012
9.10
 938,560 9.15 9.45 9.02 62,480 294,000 -7.9
17/04/2012
9.15
 1,617,000 8.72 9.15 8.75 218,060 413,950 -6.7
16/04/2012
8.72
 1,498,920 8.48 8.80 8.50 170,760 849,440 -22.0
13/04/2012
8.48
 1,148,140 8.48 8.56 8.40 493,870 302,800 6.0
12/04/2012
8.48
 1,203,020 8.32 8.64 8.34 255,190 221,340 1.1
11/04/2012
8.32
 1,077,170 8.15 8.42 8.26 253,990 380,050 -3.9
10/04/2012
8.15
 407,010 8.07 8.34 8.07 82,590 5,500 2.4
09/04/2012
8.07
 220,990 8.05 8.21 8.05 63,600 104,000 -1.2
06/04/2012
8.05
 578,650 8.07 8.15 8.05 124,180 237,800 -3.4
05/04/2012
8.07
 340,370 8.05 8.07 7.94 39,530 177,280 -4.1
04/04/2012
8.05
 305,500 8.18 8.26 8.05 238,840 131,260 3.2
03/04/2012
8.18
 616,210 7.86 8.21 7.86 348,900 212,510 4.1
30/03/2012
7.86
 973,890 8.10 8.10 7.86 330,420 229,880 3.0
29/03/2012
8.10
 338,400 8.18 8.26 8.07 215,880 122,230 2.8
28/03/2012
8.18
 332,950 8.10 8.21 7.91 128,460 3,000 3.8
27/03/2012
8.10
 736,660 8.50 8.56 8.10 202,490 17,460 5.8
26/03/2012
8.50
 1,187,710 8.13 8.53 8.13 644,890 186,340 14.3
23/03/2012
8.13
 591,280 8.10 8.15 8.07 447,110 163,150 8.6
22/03/2012
8.10
 492,010 8.21 8.21 8.07 135,980 133,430 0.1
21/03/2012
8.21
 935,790 8.05 8.29 8.07 456,640 355,320 3.1
20/03/2012
8.05
 671,390 7.89 8.07 7.89 418,190 154,050 7.9
19/03/2012
7.89
 1,056,400 7.78 7.94 7.70 516,760 361,640 4.5
16/03/2012
7.78
 1,464,170 8.18 8.48 7.78 576,750 982,990 -11.4
15/03/2012
8.18
 1,085,220 7.81 8.18 7.56 567,360 97,960 13.7
14/03/2012
7.81
 818,480 7.86 8.02 7.75 485,860 86,510 11.7
13/03/2012
7.86
 569,770 7.86 7.94 7.81 209,650 87,520 3.6
12/03/2012
7.86
 477,510 7.86 7.94 7.81 256,650 131,760 3.6
09/03/2012
7.86
 714,080 7.83 8.05 7.78 317,580 0 9.3
08/03/2012
7.83
 919,450 8.24 8.24 7.83 145,240 50,800 2.8
07/03/2012
8.24
 936,190 8.34 8.34 8.02 352,380 161,500 5.8
06/03/2012
8.34
 1,088,530 8.77 9.02 8.34 304,670 131,860 5.5
05/03/2012
8.77
 724,740 8.37 8.77 8.64 180,060 207,280 -0.9
02/03/2012
8.37
 616,570 8.37 8.50 8.29 123,630 24,700 3.1
01/03/2012
8.37
 477,910 8.34 8.37 8.24 269,410 128,540 4.4
29/02/2012
8.34
 589,620 8.26 8.34 8.15 206,190 376,280 -5.2
28/02/2012
8.26
 500,700 8.59 8.64 8.26 165,060 118,480 1.4
27/02/2012
8.59
 1,373,080 8.18 8.59 8.24 412,040 785,640 -11.8
24/02/2012
8.18
 759,510 8.15 8.24 8.10 451,310 390,890 1.8
23/02/2012
8.15
 627,690 8.07 8.18 7.97 325,820 113,400 6.4
22/02/2012
8.07
 411,470 7.91 8.15 7.89 122,710 5,000 3.5
21/02/2012
7.91
 471,280 8.07 8.21 7.91 249,260 108,510 4.2
20/02/2012
8.07
 567,020 7.78 8.07 7.86 174,170 5,000 5.0
17/02/2012
7.78
 249,590 7.72 7.81 7.72 70,270 66,950 0.1
16/02/2012
7.72
 280,210 7.72 7.81 7.67 234,050 65,630 4.8
15/02/2012
7.72
 374,160 7.81 7.89 7.70 225,920 7,800 6.3
14/02/2012
7.81
 369,100 7.78 7.89 7.72 95,310 16,960 2.3
13/02/2012
7.78
 414,930 7.67 7.94 7.64 87,640 21,160 1.9
10/02/2012
7.67
 682,740 7.54 7.83 7.46 264,190 2,000 7.4
09/02/2012
7.54
 412,550 7.59 7.67 7.48 230,520 10,030 6.2
08/02/2012
7.59
 430,080 7.46 7.64 7.43 108,300 8,840 2.8
07/02/2012
7.46
 438,490 7.43 7.54 7.29 111,330 20,000 2.5
06/02/2012
7.43
 171,500 7.54 7.59 7.37 39,170 50,850 -0.3
03/02/2012
7.54
 600,970 7.75 8.10 7.54 106,490 2,940 3.1
02/02/2012
7.75
 420,010 7.43 7.78 7.48 224,010 72,960 4.3
01/02/2012
7.43
 324,540 7.27 7.43 7.13 156,380 94,000 1.7
31/01/2012
7.27
 581,680 7.35 7.64 7.27 253,870 117,000 3.8
30/01/2012
7.35
 271,660 7.00 7.35 7.00 218,070 20,420 5.3
20/01/2012
7.00
 229,080 6.86 7.13 6.89 168,850 3,110 4.3
19/01/2012
6.86
 236,780 6.54 6.86 6.54 176,240 64,310 2.9
18/01/2012
6.54
 127,020 6.35 6.59 6.43 57,390 2,600 1.3
17/01/2012
6.35
 139,230 6.41 6.46 6.35 319,480 239,030 1.9
16/01/2012
6.41
 191,080 6.38 6.43 6.35 54,070 90,760 -0.9
13/01/2012
6.38
 128,040 6.41 6.46 6.38 86,890 51,300 0.8
12/01/2012
6.41
 89,370 6.46 6.46 6.32 42,960 25,000 0.4
11/01/2012
6.46
 211,340 6.35 6.51 6.38 133,300 45,000 2.1
10/01/2012
6.35
 194,510 6.22 6.43 6.16 91,600 67,010 0.6
09/01/2012
6.22
 152,650 6.06 6.22 6.08 200,670 170,120 0.7
06/01/2012
6.06
 166,820 6.11 6.16 6.06 15,010 91,680 -1.7
05/01/2012
6.11
 186,030 6.22 6.22 6.11 256,650 340,830 -1.9
04/01/2012
6.22
 96,730 6.32 6.32 6.19 162,550 195,240 -0.8
03/01/2012
6.32
 215,580 6.41 6.49 6.30 114,420 153,050 -0.9
30/12/2011
6.41
 148,160 6.30 6.46 6.30 45,920 42,200 0.1
29/12/2011
6.30
 103,700 6.35 6.38 6.22 35,520 3,000 0.8
28/12/2011
6.35
 351,030 6.08 6.35 6.14 191,420 60,000 3.1
27/12/2011
6.08
 225,890 6.16 6.16 6.06 83,960 300 1.9
26/12/2011
6.16
 203,400 6.19 6.19 6.03 67,150 50 1.5
23/12/2011
6.19
 212,580 6.27 6.27 6.00 22,180 100,930 -1.8
22/12/2011
6.27
 766,250 6.59 6.59 6.27 360,140 419,880 -1.4
21/12/2011
6.59
 298,770 6.62 6.70 6.54 231,780 327,810 -2.4
20/12/2011
6.62
 224,960 6.65 6.70 6.46 160,300 43,240 2.9
19/12/2011
6.65
 163,480 6.67 6.67 6.54 3,500 91,900 -2.2
16/12/2011
6.67
 661,060 6.49 6.70 6.49 572,130 629,480 -1.4
15/12/2011
6.49
 1,355,670 6.78 6.78 6.46 700,710 616,750 2.0
14/12/2011
6.78
 1,201,550 7.13 7.13 6.78 266,520 598,370 -8.4
13/12/2011
7.13
 467,530 7.43 7.43 7.13 80,740 219,210 -3.7
12/12/2011
7.43
 169,230 7.56 7.56 7.37 31,130 71,260 -1.1
09/12/2011
7.56
 332,140 7.75 7.75 7.48 51,140 266,320 -6.1
08/12/2011
7.75
 165,220 7.89 7.94 7.75 21,940 129,080 -3.1
07/12/2011
7.89
 50,730 8.02 8.02 7.89 94,900 87,980 0.2
06/12/2011
8.02
 139,120 8.07 8.13 7.94 39,940 38,990 0.0
05/12/2011
8.07
 480,270 7.86 8.07 7.89 135,360 179,330 -1.3
02/12/2011
7.86
 30,490 7.81 7.86 7.81 100 0 0.0
01/12/2011
7.81
 40,160 7.78 7.86 7.78 13,910 2,000 0.3
30/11/2011
7.78
 370,990 7.89 7.89 7.51 134,880 275,760 -4.0
29/11/2011
7.89
 87,140 7.86 7.89 7.83 56,650 10,570 1.3
28/11/2011
7.86
 215,050 7.83 7.94 7.86 141,710 84,550 1.7
25/11/2011
7.83
 71,590 7.86 7.89 7.81 100 37,650 -1.1
24/11/2011
7.86
 118,730 7.91 7.94 7.86 16,290 0 0.5
23/11/2011
7.91
 355,680 7.78 7.94 7.86 211,380 100,000 3.3

Chính sách bảo mật | Điều khoản sử dụng |