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

35.60
0.05
(0.14%)
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
(2024-08-19) 		-0.40 -1.10% 66,412,800 2,907,377 111.2
34.70
36.20
35.55
2 tháng
(2024-07-22) 		2.82 8.56% 113,197,600 3,438,117 130.3
30.99
36.20
35.55
3 tháng
(2024-06-20) 		0.45 1.28% 187,776,600 1,162,909 45.1
30.99
36.82
35.55
6 tháng
(2024-03-22) 		2.16 6.42% 387,519,400 756,259 39.0
29.57
36.96
35.55
12 tháng
(2023-09-25) 		1.73 5.08% 705,400,700 -13,213,901 -434.6
26.91
38.19
35.55
24 tháng
(2022-09-29) 		-0.03 -0.07% 1,312,640,300 -23,803,109 -682.3
26.91
38.97
35.55
36 tháng
(2021-10-04) 		9 33.61% 2,625,866,900 -2,451,690 728.6
26.72
55.01
35.55
60 tháng
(2019-10-15) 		26.40 280.95% 3,872,079,690 -39,399,290 -85.3
6.79
55.01
35.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2008
13.33
 791,640 13.55 13.55 13.33 276,300 82,910 0
10/09/2008
13.55
 712,850 13.55 13.88 13.33 186,690 306,680 0
09/09/2008
13.55
 520,710 13.33 13.88 13.33 130,430 47,570 0
08/09/2008
13.33
 910,240 13.77 13.77 13.11 161,400 270,810 0
05/09/2008
13.77
 645,630 14.44 14.44 13.77 87,700 164,420 0
04/09/2008
14.44
 845,920 14.66 14.66 13.99 75,940 26,480 0
03/09/2008
14.66
 1,118,450 14.44 14.99 14.66 85,870 234,690 0
29/08/2008
14.44
 2,830,010 13.99 14.44 13.33 1,508,860 836,480 0
28/08/2008
13.99
 923,100 14.66 14.66 13.99 106,480 265,050 0
27/08/2008
14.66
 2,118,480 14.99 15.33 14.66 568,000 449,520 0
26/08/2008
14.99
 2,056,940 14.99 15.55 14.88 574,940 552,060 0
25/08/2008
14.99
 1,863,690 14.33 14.99 14.44 127,640 22,110 0
22/08/2008
14.33
 1,224,240 14.77 14.88 14.33 222,580 63,400 0
21/08/2008
14.77
 2,073,370 14.10 14.77 14.22 502,140 247,280 0
20/08/2008
14.10
 2,213,810 14.33 14.55 13.88 355,680 102,670 0
19/08/2008
14.33
 2,845,520 14.88 14.88 14.22 842,520 31,100 0
18/08/2008
14.88
 2,392,530 14.22 14.88 14.33 718,070 153,100 0
15/08/2008
14.22
 231,400 13.88 14.22 14.22 76,670 1,800 0
14/08/2008
13.88
 1,640,590 13.55 13.88 13.55 90,090 7,300 0
13/08/2008
13.55
 1,669,870 13.55 13.77 13.22 354,420 178,190 0
12/08/2008
13.55
 3,180,140 13.22 13.55 13.33 639,810 250,000 0
11/08/2008
13.22
 1,642,950 12.88 13.22 13.11 36,900 24,000 0
08/08/2008
12.88
 1,334,250 12.55 12.88 12.55 640,590 4,920 0
07/08/2008
12.55
 1,980,150 12.55 12.88 12.55 919,370 61,400 0
06/08/2008
12.55
 856,490 12.22 12.55 12.55 464,240 17,000 0
05/08/2008
12.22
 838,520 12.55 12.55 12.22 255,310 48,790 0
04/08/2008
12.55
 589,540 12.88 12.88 12.55 146,500 7,300 0
01/08/2008
12.88
 1,563,470 12.77 13.11 12.77 412,360 2,100 0
31/07/2008
12.77
 2,077,390 12.44 12.77 12.33 257,980 7,530 0
30/07/2008
12.44
 2,898,600 12.22 12.55 11.99 951,140 7,400 0
29/07/2008
12.22
 35,360 11.88 12.22 12.22 0 0 0
28/07/2008
11.88
 412,220 11.55 11.88 11.88 0 3,640 0
25/07/2008
11.55
 1,249,960 11.77 11.88 11.44 385,640 66,190 0
24/07/2008
11.77
 4,694,090 12.11 12.44 11.77 919,450 144,040 0
23/07/2008
12.11
 317,640 12.44 12.44 12.11 301,400 19,900 0
22/07/2008
12.44
 169,680 12.77 12.77 12.44 210,000 0 0
21/07/2008
12.77
 488,970 13.11 13.11 12.77 357,920 123,400 0
18/07/2008
13.11
 4,523,280 13.44 13.77 13.11 1,827,730 535,560 0
17/07/2008
13.44
 739,010 13.11 13.44 13.44 187,290 32,590 0
16/07/2008
13.11
 3,128,060 12.77 13.11 12.77 966,080 88,470 0
15/07/2008
12.77
 65,550 12.44 12.77 12.77 8,500 0 0
14/07/2008
12.44
 206,790 12.11 12.44 12.44 57,900 100,500 0
11/07/2008
12.11
 192,780 11.77 12.11 12.11 45,500 2,200 0
10/07/2008
11.77
 335,630 11.44 11.77 11.77 189,900 3,630 0
09/07/2008
11.44
 1,831,960 11.11 11.44 11.22 791,430 212,200 0
08/07/2008
11.11
 1,849,480 10.88 11.11 10.68 595,560 33,350 0
07/07/2008
10.88
 2,684,390 10.64 10.95 10.64 1,440,060 221,830 0
04/07/2008
10.64
 203,170 10.35 10.64 10.64 7,810 6,500 0
03/07/2008
10.35
 57,220 10.06 10.35 10.35 17,890 200 0
02/07/2008
10.06
 164,770 9.77 10.06 10.06 19,000 9,000 0
01/07/2008
9.77
 50,980 9.51 9.77 9.77 0 4,100 0
30/06/2008
9.51
 113,990 9.24 9.51 9.51 20,100 16,370 0
27/06/2008
9.24
 855,020 8.97 9.24 8.93 214,340 1,970 0
26/06/2008
8.97
 2,300,550 8.73 8.97 8.73 813,650 102,000 0
25/06/2008
8.73
 86,480 8.49 8.73 8.73 36,680 0 0
24/06/2008
8.49
 39,740 8.24 8.49 8.49 0 0 0
23/06/2008
8.24
 107,670 8.02 8.24 8.24 0 0 0
20/06/2008
8.02
 688,760 8.26 8.26 8.02 228,310 5,000 0
19/06/2008
8.26
 935,160 8.51 8.51 8.26 589,600 1,000 0
18/06/2008
8.51
 2,813,320 8.51 8.66 8.35 1,200,420 7,500 0
17/06/2008
8.51
 30,130 8.35 8.51 8.51 19,000 2,000 0
16/06/2008
8.35
 51,750 8.20 8.35 8.35 10,540 0 0
13/06/2008
8.20
 309,190 8.04 8.20 8.20 129,630 100,000 0
12/06/2008
8.04
 520,940 7.89 8.04 7.89 56,000 12,000 0
11/06/2008
7.89
 1,899,000 7.97 8.13 7.82 321,050 565,660 0
10/06/2008
7.97
 65,750 8.13 8.13 7.97 650 0 0
09/06/2008
8.13
 9,110 8.29 8.29 8.13 550 0 0
06/06/2008
8.29
 25,330 8.44 8.44 8.29 9,520 0 0
05/06/2008
8.44
 17,660 8.60 8.60 8.44 9,000 0 0
04/06/2008
8.60
 12,210 8.75 8.75 8.60 5,800 0 0
03/06/2008
8.75
 12,780 8.93 8.93 8.75 6,500 0 0
02/06/2008
8.93
 20,860 9.11 9.11 8.93 7,600 0 0
30/05/2008
9.11
 65,020 9.28 9.28 9.11 82,740 0 0
29/05/2008
9.28
 0 9.28 9.28 9.28 0 0 0
28/05/2008
9.28
 0 9.28 9.28 9.28 0 0 0
27/05/2008
9.28
 0 9.28 9.28 9.28 0 0 0
26/05/2008
9.28
 104,980 9.46 9.46 9.28 29,650 0 0
23/05/2008
9.46
 159,700 9.64 9.64 9.46 355,670 0 0
22/05/2008
9.64
 483,300 9.82 9.82 9.64 463,340 0 0
21/05/2008
9.82
 429,010 10.02 10.02 9.82 262,670 0 0
20/05/2008
10.02
 551,250 10.22 10.22 10.02 116,180 3,000 0
19/05/2008
10.22
 779,980 10.20 10.33 10.04 494,600 208,770 0
16/05/2008
10.20
 2,270,960 10.40 10.60 10.20 211,180 707,220 0
15/05/2008
10.40
 111,400 10.60 10.60 10.40 43,120 24,160 0
14/05/2008
10.60
 163,910 10.80 10.80 10.60 165,710 39,800 0
13/05/2008
10.80
 230,630 11.00 11.00 10.80 80,260 85,730 0
12/05/2008
11.00
 1,206,960 11.22 11.22 11.00 794,530 136,510 0
09/05/2008
11.22
 1,195,210 11.44 11.44 11.22 525,520 0 0
08/05/2008
11.44
 835,170 11.55 11.55 11.33 0 70,100 0
07/05/2008
11.55
 887,940 11.55 11.55 11.44 624,550 5,500 0
06/05/2008
11.55
 586,880 11.66 11.66 11.44 408,650 42,460 0
05/05/2008
11.66
 536,630 11.88 11.88 11.66 174,550 2,100 0
29/04/2008
11.88
 1,279,060 11.66 11.88 11.66 658,350 0 0
28/04/2008
11.66
 1,022,100 11.44 11.66 11.44 811,830 150 0
25/04/2008
11.44
 613,620 11.44 11.55 11.33 255,580 7,390 0
24/04/2008
11.44
 765,670 11.22 11.44 11.22 372,040 0 0
23/04/2008
11.22
 1,064,470 11.44 11.44 11.22 760,490 15,000 0
22/04/2008
11.44
 954,070 11.55 11.55 11.33 601,700 3,490 0
21/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2008
11.55
 789,080 11.55 11.66 11.44 482,420 0 0
18/04/2008
11.55
 1,785,770 11.33 11.55 11.33 913,420 216,700 0

Chính sách bảo mật | Điều khoản sử dụng |