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

35.85
0.25
(0.70%)
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)
18/11/2009
9.63
 204,970 9.56 9.63 9.51 69,810 105,770 0
17/11/2009
9.56
 345,000 9.61 9.68 9.56 24,720 2,050 0
16/11/2009
9.61
 299,170 9.66 9.70 9.61 21,900 42,670 0
13/11/2009
9.66
 359,120 9.73 9.73 9.56 47,090 185,410 0
12/11/2009
9.73
 228,710 9.68 9.92 9.68 5,550 200 0
11/11/2009
9.68
 610,800 9.47 9.68 9.49 260,410 10,000 0
10/11/2009
9.47
 392,700 9.51 9.63 9.35 26,460 14,390 0
09/11/2009
9.51
 467,640 9.63 9.73 9.44 90,010 0 0
06/11/2009
9.63
 216,710 10.01 10.32 9.63 71,330 90 0
05/11/2009
10.01
 294,810 9.56 10.01 9.58 65,200 83,950 0
04/11/2009
9.56
 484,170 9.47 9.80 9.44 112,800 6,090 0
03/11/2009
9.47
 473,860 9.96 10.03 9.47 81,320 60,020 0
02/11/2009
9.96
 820,400 10.48 10.48 9.96 206,420 350,710 0
30/10/2009
10.48
 617,590 10.48 10.81 10.46 6,320 281,150 0
29/10/2009
10.48
 886,650 11.02 11.02 10.48 36,440 530,750 0
28/10/2009
11.02
 193,960 11.05 11.14 11.00 36,870 44,980 0
27/10/2009
11.05
 474,040 11.26 11.26 11.02 120,820 177,190 0
26/10/2009
11.26
 363,990 11.33 11.38 11.24 122,760 21,650 0
23/10/2009
11.33
 503,800 11.50 11.57 11.33 72,780 69,630 0
22/10/2009
11.50
 747,100 11.43 11.69 11.38 143,360 108,540 0
21/10/2009
11.43
 444,480 11.50 11.50 11.33 107,230 14,000 0
20/10/2009
11.50
 531,970 11.43 11.57 11.45 122,390 51,200 0
19/10/2009
11.43
 383,120 11.57 11.57 11.36 113,460 13,400 0
16/10/2009
11.57
 597,370 11.78 11.78 11.57 107,930 45,920 0
15/10/2009
11.78
 1,454,210 11.69 12.04 11.69 733,600 312,600 0
14/10/2009
11.69
 722,180 11.43 11.69 11.36 354,930 63,980 0
13/10/2009
11.43
 349,710 11.59 11.59 11.26 59,710 34,800 0
12/10/2009
11.59
 840,180 11.43 11.69 11.40 584,900 109,640 0
09/10/2009
11.43
 595,150 11.10 11.43 11.10 436,260 60,560 0
08/10/2009
11.10
 379,270 10.98 11.17 10.98 286,150 115,480 0
07/10/2009
10.98
 463,640 10.84 11.17 10.86 191,000 105,910 0
06/10/2009
10.84
 566,190 10.84 10.93 10.79 86,150 188,250 0
05/10/2009
10.84
 690,320 10.74 10.86 10.72 268,780 167,600 0
02/10/2009
10.74
 820,370 11.12 11.12 10.62 66,210 276,510 0
01/10/2009
11.12
 783,420 11.14 11.31 11.10 114,870 276,160 0
30/09/2009
11.14
 498,950 11.33 11.33 11.14 226,890 360,090 0
29/09/2009
11.33
 619,530 11.28 11.36 11.24 332,120 226,420 0
28/09/2009
11.28
 766,800 11.38 11.57 11.21 101,000 292,900 0
25/09/2009
11.38
 776,040 11.33 11.38 11.24 468,550 377,000 0
24/09/2009
11.33
 552,270 11.45 11.45 11.24 104,790 279,470 0
23/09/2009
11.45
 790,390 11.50 11.57 11.40 153,000 168,250 0
22/09/2009
11.50
 487,370 11.54 11.54 11.40 136,920 112,110 0
21/09/2009
11.54
 732,180 11.76 11.78 11.54 172,150 298,850 0
18/09/2009
11.76
 1,166,590 11.24 11.76 11.21 885,310 75,850 0
17/09/2009
11.24
 827,960 11.31 11.31 11.17 221,660 650,230 0
16/09/2009
11.31
 1,120,160 11.33 11.43 11.31 301,590 523,040 0
15/09/2009
11.33
 542,060 11.47 11.52 11.28 169,230 81,810 0
14/09/2009
11.47
 709,150 11.43 11.57 11.38 134,970 98,940 0
11/09/2009
11.43
 614,030 11.43 11.57 11.43 303,630 8,040 0
10/09/2009
11.43
 627,860 11.26 11.43 11.26 284,140 39,470 0
09/09/2009
11.26
 419,090 11.40 11.40 11.17 163,620 30,000 0
08/09/2009
11.40
 687,060 10.91 11.45 10.98 52,900 315,560 0
07/09/2009
10.91
 833,600 11.24 11.24 10.74 51,410 17,130 0
04/09/2009
11.24
 876,270 11.47 11.54 11.24 109,890 279,240 0
03/09/2009
11.47
 904,580 11.73 11.73 11.47 168,930 377,870 0
02/09/2009
11.73
 0 11.73 11.73 11.73 0 0 0
01/09/2009
11.73
 1,288,010 11.80 11.80 11.69 236,460 520,660 0
31/08/2009
11.80
 1,732,510 11.92 12.04 11.76 290,480 1,054,690 0
28/08/2009
11.92
 785,550 11.80 11.92 11.73 212,370 213,880 0
27/08/2009
11.80
 1,293,610 12.04 12.04 11.69 212,310 685,110 0
26/08/2009
12.04
 1,151,890 12.39 12.39 11.92 347,900 115,330 0
25/08/2009
12.39
 3,791,240 11.80 12.39 12.28 833,310 670,910 0
24/08/2009
11.80
 1,189,030 11.33 11.80 11.45 297,260 107,250 0
21/08/2009
11.33
 824,190 11.33 11.57 11.33 350,160 35,100 0
20/08/2009
11.33
 430,330 11.33 11.36 11.28 253,530 23,500 0
19/08/2009
11.33
 363,150 11.28 11.38 11.31 133,200 103,410 0
18/08/2009
11.28
 398,330 11.33 11.38 11.17 117,600 118,050 0
17/08/2009
11.33
 314,040 11.40 11.40 11.28 142,600 93,700 0
14/08/2009
11.40
 521,660 11.40 11.43 11.36 249,750 77,900 0
13/08/2009
11.40
 609,400 11.43 11.45 11.40 94,950 169,720 0
12/08/2009
11.43
 655,290 11.50 11.52 11.43 212,970 250,750 0
11/08/2009
11.50
 543,150 11.43 11.50 11.36 108,330 34,570 0
10/08/2009
11.43
 646,090 11.33 11.45 11.33 268,280 1,000 0
07/08/2009
11.33
 588,680 11.33 11.38 11.19 13,940 29,850 0
06/08/2009
11.33
 732,490 11.31 11.50 11.31 337,270 1,670 0
05/08/2009: Cổ tức tiền mặt tỉ lệ: 7%
05/08/2009
11.31
 602,830 11.17 11.33 11.10 129,340 12,300 0
04/08/2009
11.17
 589,780 11.03 11.21 11.07 334,160 96,680 0
03/08/2009
11.03
 474,060 11.00 11.12 10.93 300,530 88,500 0
31/07/2009
11.00
 794,190 10.61 11.00 10.70 394,840 12,000 0
30/07/2009
10.61
 211,480 10.61 10.61 10.35 119,370 850 0
29/07/2009
10.61
 583,570 10.61 10.79 10.61 299,730 19,610 0
28/07/2009
10.61
 637,440 11.17 11.17 10.61 138,070 121,020 0
27/07/2009
11.17
 1,137,860 10.75 11.17 10.79 404,110 8,500 0
24/07/2009
10.75
 519,000 10.24 10.75 10.75 326,530 17,820 0
23/07/2009
10.24
 477,620 9.96 10.24 9.93 250,900 600 0
22/07/2009
9.96
 326,720 9.77 10.00 9.91 303,470 550 0
21/07/2009
9.77
 426,250 9.75 9.86 9.72 170,100 13,210 0
20/07/2009
9.75
 267,290 10.00 10.00 9.68 114,720 43,560 0
17/07/2009
10.00
 320,780 9.91 10.03 9.89 0 0 0
16/07/2009
9.91
 258,560 9.89 10.24 9.91 114,130 39,670 0
15/07/2009
9.89
 237,690 9.75 10.00 9.77 102,990 86,220 0
14/07/2009
9.75
 436,700 9.75 9.75 9.63 56,020 68,760 0
13/07/2009
9.75
 211,900 10.05 10.05 9.75 38,690 0 0
10/07/2009
10.05
 379,400 10.07 10.12 9.91 218,530 21,820 0
09/07/2009
10.07
 282,580 10.05 10.12 10.00 225,630 2,000 0
08/07/2009
10.05
 293,770 10.07 10.07 9.89 50,500 91,900 0
07/07/2009
10.07
 326,220 10.26 10.28 10.00 90,170 11,880 0
06/07/2009
10.26
 448,160 9.77 10.26 9.86 65,590 2,500 0
03/07/2009
9.77
 483,030 9.75 9.82 9.51 10,020 0 0
02/07/2009
9.75
 642,560 9.42 9.84 9.42 179,500 297,300 0

Chính sách bảo mật | Điều khoản sử dụng |