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)
22/11/2011
7.78
 275,830 7.78 7.83 7.72 139,440 189,650 -1.5
21/11/2011
7.78
 157,160 7.83 7.86 7.78 159,250 63,590 2.8
18/11/2011
7.83
 122,800 7.83 7.83 7.72 60,960 25,500 1.0
17/11/2011
7.83
 297,740 7.83 7.89 7.81 214,360 267,260 -1.5
16/11/2011
7.83
 382,880 7.75 7.89 7.75 151,200 206,860 -1.6
15/11/2011
7.75
 425,880 7.89 8.02 7.75 219,520 157,410 1.8
14/11/2011
7.89
 352,580 8.05 8.05 7.86 213,010 152,470 1.8
11/11/2011
8.05
 381,470 8.18 8.24 7.97 189,260 144,280 1.4
10/11/2011
8.18
 222,380 8.24 8.24 8.10 115,000 0 3.5
09/11/2011
8.24
 69,490 8.26 8.32 8.18 143,390 100,000 1.3
08/11/2011
8.26
 280,700 8.15 8.40 8.05 96,650 139,860 -1.3
07/11/2011
8.15
 246,000 8.26 8.34 8.10 158,340 168,640 -0.3
04/11/2011
8.26
 243,930 8.34 8.40 8.26 40,260 3,020 1.2
03/11/2011
8.34
 322,570 8.34 8.45 8.21 71,040 99,300 -0.9
02/11/2011
8.34
 588,100 8.61 8.61 8.34 263,580 322,210 -1.8
01/11/2011
8.61
 255,340 8.64 8.67 8.61 145,050 163,980 -0.6
31/10/2011
8.64
 950,100 8.80 8.96 8.64 238,000 582,400 -11.2
28/10/2011
8.80
 903,830 8.64 8.83 8.61 180,540 217,210 -1.2
27/10/2011
8.64
 351,550 8.69 8.75 8.64 41,790 177,460 -4.4
26/10/2011
8.69
 358,550 8.61 8.69 8.61 128,460 30,760 3.1
25/10/2011
8.61
 170,870 8.64 8.64 8.61 228,380 342,170 -3.7
24/10/2011
8.64
 68,500 8.67 8.69 8.64 69,060 43,970 0.8
21/10/2011
8.67
 69,570 8.64 8.72 8.67 145,610 144,610 0.0
20/10/2011
8.64
 105,070 8.61 8.69 8.61 94,230 116,700 -0.7
19/10/2011
8.61
 149,430 8.69 8.72 8.61 28,830 76,760 -1.5
18/10/2011
8.69
 97,290 8.69 8.69 8.64 20,000 100,000 -2.6
17/10/2011
8.69
 125,500 8.88 8.88 8.67 333,090 321,000 0.4
14/10/2011
8.88
 248,920 8.69 8.88 8.69 171,700 106,960 2.1
13/10/2011
8.69
 128,110 8.64 8.69 8.61 14,150 500 0.4
12/10/2011
8.64
 168,530 8.69 8.69 8.61 51,650 9,000 1.4
11/10/2011
8.69
 117,810 8.67 8.72 8.67 41,190 46,170 -0.2
10/10/2011
8.67
 138,750 8.67 8.69 8.61 61,070 3,890 1.8
07/10/2011
8.67
 162,210 8.69 8.69 8.64 72,310 100,530 -0.9
06/10/2011
8.69
 472,380 8.69 8.72 8.64 206,650 412,560 -6.6
05/10/2011
8.69
 320,520 8.61 8.72 8.61 240,260 109,420 4.2
04/10/2011
8.61
 413,890 8.61 8.69 8.53 153,720 134,450 0.6
03/10/2011
8.61
 217,490 8.69 8.72 8.61 126,370 61,310 2.1
30/09/2011
8.69
 386,260 8.61 8.69 8.59 194,500 265,300 -2.3
29/09/2011
8.61
 694,620 8.69 8.69 8.53 404,240 623,400 -7.0
28/09/2011
8.69
 403,920 8.75 8.80 8.69 82,580 291,440 -6.8
27/09/2011
8.75
 347,010 8.72 8.85 8.67 99,980 68,700 1.0
26/09/2011
8.72
 736,450 8.88 8.88 8.67 201,870 540,010 -11.0
23/09/2011
8.88
 536,190 8.99 8.99 8.85 157,100 173,730 -0.6
22/09/2011
8.99
 759,770 8.94 9.02 8.88 269,570 526,200 -8.5
21/09/2011
8.94
 437,270 8.96 9.10 8.88 110,390 85,730 0.8
20/09/2011
8.96
 476,580 8.94 9.15 8.88 187,030 80,900 3.5
19/09/2011
8.94
 387,360 8.53 8.94 8.53 102,800 78,610 0.8
16/09/2011
8.53
 1,896,790 8.80 8.88 8.53 684,800 1,710,820 -32.8
15/09/2011
8.80
 1,176,240 9.04 9.04 8.69 291,870 946,800 -21.3
14/09/2011
9.04
 535,420 9.29 9.34 9.04 171,090 397,500 -7.6
13/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2011
9.29
 833,020 9.20 9.45 9.04 235,110 563,700 -11.3
12/09/2011
9.20
 555,300 9.36 9.36 9.15 262,340 101,670 5.7
09/09/2011
9.36
 786,450 9.26 9.57 9.23 298,780 53,460 8.8
08/09/2011
9.26
 518,530 8.84 9.26 9.02 124,570 54,770 2.5
07/09/2011
8.84
 524,300 8.60 8.84 8.63 169,650 224,320 -1.8
06/09/2011
8.60
 345,350 8.45 8.63 8.37 196,820 12,000 6.1
05/09/2011
8.45
 1,096,110 8.60 8.60 8.45 428,050 660,990 -7.6
01/09/2011
8.60
 699,690 8.55 8.68 8.55 170,000 314,950 -4.8
31/08/2011
8.55
 851,030 8.45 8.58 8.45 148,180 398,040 -8.2
30/08/2011
8.45
 789,530 8.32 8.63 8.39 46,250 346,640 -9.8
29/08/2011
8.32
 970,190 8.21 8.34 8.21 272,550 674,520 -12.8
26/08/2011
8.21
 380,870 8.21 8.26 8.21 275,200 322,430 -1.5
25/08/2011
8.21
 442,050 8.18 8.24 8.16 266,000 328,500 -2.0
24/08/2011
8.18
 752,170 8.34 8.42 8.18 373,810 452,530 -2.5
23/08/2011
8.34
 488,010 8.37 8.37 8.26 319,710 39,000 8.9
22/08/2011
8.37
 408,000 8.16 8.39 8.24 169,760 98,320 2.3
19/08/2011
8.16
 382,800 8.45 8.45 8.16 105,000 86,550 0.6
18/08/2011
8.45
 542,930 8.21 8.47 8.29 276,440 60,060 6.9
17/08/2011
8.21
 232,540 7.98 8.21 8.05 50,680 50,890 -0.0
16/08/2011
7.98
 144,080 7.79 8.03 7.82 32,380 18,630 0.4
15/08/2011
7.79
 240,060 7.64 7.82 7.71 49,200 12,240 1.1
12/08/2011
7.64
 382,990 7.61 7.71 7.61 222,100 423,340 -5.9
11/08/2011
7.61
 381,730 7.71 7.71 7.58 129,100 319,920 -5.6
10/08/2011
7.71
 997,290 7.71 7.95 7.71 233,510 853,240 -18.4
09/08/2011
7.71
 423,160 8.00 8.00 7.64 120,370 236,230 -3.4
08/08/2011
8.00
 504,050 8.13 8.13 8.00 233,630 436,710 -6.2
05/08/2011
8.13
 459,630 8.21 8.21 8.11 72,120 360,540 -9.0
04/08/2011
8.21
 610,300 8.11 8.37 8.11 37,270 475,680 -13.8
03/08/2011
8.11
 421,250 8.21 8.21 8.05 157,140 293,720 -4.2
02/08/2011
8.21
 484,020 8.37 8.37 8.21 173,870 395,000 -7.0
01/08/2011
8.37
 197,610 8.58 8.58 8.37 129,660 132,280 -0.1
29/07/2011
8.58
 344,300 8.37 8.58 8.29 201,490 159,890 1.4
28/07/2011
8.37
 309,920 8.37 8.45 8.34 136,100 128,200 0.2
27/07/2011
8.37
 269,520 8.16 8.37 8.18 80,320 84,370 -0.1
26/07/2011
8.16
 202,230 8.18 8.24 8.16 92,890 104,100 -0.3
25/07/2011
8.18
 269,360 8.37 8.37 8.18 100,000 255,900 -4.9
22/07/2011
8.37
 90,590 8.37 8.37 8.24 10,100 40,000 -1.0
21/07/2011
8.37
 106,320 8.50 8.50 8.37 31,500 20,000 0.4
20/07/2011
8.50
 175,190 8.24 8.50 8.18 135,990 22,520 3.6
19/07/2011
8.24
 52,590 8.21 8.24 8.18 10,060 0 0.3
18/07/2011
8.21
 19,603 8.18 8.21 8.13 93,000 13,610 2.5
15/07/2011
8.18
 114,870 8.29 8.29 8.16 43,810 94,260 -1.6
14/07/2011
8.29
 82,010 8.18 8.34 8.16 6,600 2,870 0.1
13/07/2011
8.18
 158,410 8.16 8.34 8.13 0 52,680 -1.6
12/07/2011
8.16
 12,566 8.16 8.18 8.11 209,500 186,830 0.7
11/07/2011
8.16
 70,710 8.16 8.18 8.16 22,230 28,060 -0.2
08/07/2011
8.16
 397,560 8.29 8.29 8.16 145,680 258,790 -3.5
07/07/2011
8.29
 23,730 8.34 8.34 8.26 2,000 17,460 -0.5
06/07/2011
8.34
 163,040 8.37 8.47 8.26 106,500 99,500 0.2
05/07/2011
8.37
 152,210 8.21 8.45 8.24 40,400 47,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |