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)
17/04/2008
11.33
 715,050 11.11 11.33 11.11 387,380 200,000 0
16/04/2008
11.11
 1,166,460 11.11 11.11 10.90 971,820 31,000 0
11/04/2008
11.11
 1,438,140 11.33 11.33 11.11 256,500 63,420 0
10/04/2008
11.33
 1,612,540 11.55 11.55 11.33 680,390 9,000 0
09/04/2008
11.55
 911,220 11.33 11.55 11.44 295,800 0 0
08/04/2008
11.33
 2,428,410 11.11 11.33 11.01 616,290 31,900 0
07/04/2008
11.11
 24,750 10.90 11.11 11.11 -10 0 0
04/04/2008
10.90
 18,410 10.85 10.90 10.90 0 0 0
03/04/2008
10.85
 10,830 10.77 10.85 10.85 7,300 0 0
02/04/2008
10.77
 720 10.68 10.77 10.77 0 10 0
01/04/2008
10.68
 26,040 10.59 10.68 10.68 14,110 0 0
31/03/2008
10.59
 25,470 10.50 10.59 10.59 0 9,160 0
28/03/2008
10.50
 26,910 10.42 10.50 10.50 0 0 0
27/03/2008
10.42
 38,890 10.33 10.42 10.42 0 0 0
26/03/2008
10.33
 1,483,350 9.85 10.33 10.13 122,950 1,100 0
25/03/2008
9.85
 1,325,860 10.35 10.35 9.85 286,590 80,880 0
24/03/2008
10.35
 1,436,350 10.90 10.90 10.35 170,730 1,000 0
21/03/2008
10.90
 1,526,440 11.11 11.22 10.90 63,970 0 0
20/03/2008
11.11
 1,277,620 11.11 11.44 11.11 156,280 52,570 0
19/03/2008
11.11
 2,308,980 11.44 11.66 11.01 0 116,850 0
18/03/2008
11.44
 1,194,890 11.99 11.99 11.44 255,550 1,000 0
17/03/2008
11.99
 1,642,900 12.53 12.53 11.99 700 20,000 0
14/03/2008
12.53
 957,150 12.53 12.64 12.31 154,050 80,000 0
13/03/2008
12.53
 1,035,140 12.42 12.64 12.31 143,930 860 0
12/03/2008
12.42
 1,467,140 12.10 12.64 12.20 201,670 70,000 0
11/03/2008
12.10
 2,036,820 12.31 12.31 11.88 148,550 28,100 0
10/03/2008
12.31
 2,740,580 11.77 12.31 12.10 415,730 100,000 0
07/03/2008
11.77
 66,930 11.22 11.77 11.77 0 100 0
06/03/2008
11.22
 310,750 10.79 11.22 11.22 0 0 0
05/03/2008
10.79
 1,943,170 11.11 11.11 10.57 374,650 104,000 0
04/03/2008
11.11
 1,176,050 11.66 11.66 11.11 134,500 0 0
03/03/2008
11.66
 1,488,990 12.20 12.20 11.66 244,150 400 0
29/02/2008
12.20
 932,430 12.42 12.53 12.10 212,630 0 0
28/02/2008
12.42
 966,770 12.42 12.64 12.31 247,220 0 0
27/02/2008
12.42
 776,840 12.31 12.64 12.20 153,650 0 0
26/02/2008
12.31
 1,462,260 12.86 12.86 12.31 335,880 0 0
25/02/2008
12.86
 986,860 12.31 12.86 12.53 208,050 25,990 0
22/02/2008
12.31
 1,917,560 12.31 12.42 11.77 100,500 500 0
21/02/2008
12.31
 1,570,450 12.86 12.86 12.31 401,000 2,000 0
20/02/2008
12.86
 1,099,330 13.51 13.51 12.86 265,740 0 0
19/02/2008
13.51
 1,054,750 13.51 13.62 13.29 8,910 3,700 0
18/02/2008
13.51
 1,300,970 14.17 14.17 13.51 34,430 990 0
15/02/2008
14.17
 490,090 14.38 14.38 14.17 9,740 0 0
14/02/2008
14.38
 1,001,960 14.38 14.71 14.38 44,980 30,940 0
13/02/2008
14.38
 676,590 14.60 14.60 14.17 150,050 20,000 0
12/02/2008
14.60
 735,250 14.93 14.93 14.60 256,460 21,000 0
01/02/2008
14.93
 1,169,310 14.71 14.93 14.71 321,360 240,000 0
31/01/2008
14.71
 1,554,860 14.82 14.82 14.17 83,700 82,330 0
30/01/2008
14.82
 1,473,030 14.17 14.82 14.60 212,150 346,290 0
29/01/2008
14.17
 1,132,100 13.51 14.17 13.51 270,730 2,000 0
28/01/2008
13.51
 678,990 13.29 13.51 13.18 269,110 7,930 0
25/01/2008
13.29
 742,600 13.18 13.51 13.08 171,010 0 0
24/01/2008
13.18
 1,071,270 13.18 13.51 13.18 0 0 0
23/01/2008
13.18
 911,760 13.73 13.73 13.08 66,100 9,860 0
22/01/2008
13.73
 482,620 14.06 14.06 13.62 11,900 600 0
21/01/2008
14.06
 248,090 14.38 14.38 14.06 20,340 2,000 0
18/01/2008
14.38
 337,570 14.17 14.49 14.06 22,200 1,730 0
17/01/2008
14.17
 830,310 14.49 14.49 13.95 0 0 0
16/01/2008
14.49
 1,056,830 13.84 14.49 14.27 25,450 408,990 0
15/01/2008
13.84
 1,022,110 14.49 14.49 13.84 211,700 234,350 0
14/01/2008
14.49
 567,450 14.93 15.04 14.49 0 0 0
11/01/2008
14.93
 706,860 14.82 15.15 14.93 99,600 1,300 0
10/01/2008
14.82
 789,140 15.26 15.26 14.71 29,740 98,120 0
09/01/2008
15.26
 678,580 15.47 15.58 15.26 20,600 990 0
08/01/2008
15.47
 630,360 15.26 15.69 15.47 21,660 3,600 0
07/01/2008
15.26
 650,020 15.69 15.69 15.26 44,300 0 0
04/01/2008
15.69
 277,810 15.80 15.91 15.69 100 5,000 0
03/01/2008
15.80
 336,450 16.13 16.13 15.80 19,920 14,590 0
02/01/2008
16.13
 700,320 16.13 16.13 16.02 483,200 2,390 0
28/12/2007
16.13
 539,370 15.80 16.13 15.69 45,500 0 0
27/12/2007
15.80
 389,360 15.80 15.91 15.80 29,700 0 0
26/12/2007
15.80
 537,030 15.80 15.80 15.69 14,000 670 0
25/12/2007
15.80
 552,150 16.02 16.02 15.69 231,960 1,000 0
24/12/2007
16.02
 532,460 16.13 16.13 15.80 100,000 2,570 0
21/12/2007
16.13
 425,260 16.02 16.13 16.02 1,280 0 0
20/12/2007
16.02
 524,070 16.56 16.56 16.02 16,800 870 0
19/12/2007
16.56
 948,480 15.91 16.67 16.13 157,800 100,000 0
18/12/2007
15.91
 1,043,170 15.36 15.91 15.36 592,200 39,800 0
17/12/2007
15.36
 384,540 15.91 15.91 15.36 1,000 19,000 0
14/12/2007
15.91
 492,400 16.02 16.02 15.91 116,810 139,020 0
13/12/2007
16.02
 427,130 16.24 16.35 16.02 199,300 0 0
12/12/2007
16.24
 581,180 15.91 16.45 15.91 250,400 200 0
11/12/2007
15.91
 1,485,050 16.35 16.35 15.58 314,980 0 0
10/12/2007
16.35
 852,870 17.00 17.00 16.35 35,140 0 0
07/12/2007
17.00
 377,460 17.11 17.11 16.89 0 0 0
06/12/2007
17.11
 456,540 17.11 17.11 17.00 199,990 12,600 0
05/12/2007
17.11
 973,250 17.33 17.33 17.00 669,430 1,000 0
04/12/2007
17.33
 796,420 17.22 17.43 17.22 439,060 0 0
03/12/2007
17.22
 630,220 16.89 17.22 17.11 138,070 0 0
30/11/2007
16.89
 848,210 16.78 16.89 16.56 361,940 0 0
29/11/2007
16.78
 834,760 17.00 17.00 16.78 0 0 0
28/11/2007
17.00
 667,720 17.22 17.33 17.00 132,090 0 0
27/11/2007
17.22
 615,750 17.22 17.43 17.22 272,200 30,000 0
26/11/2007
17.22
 528,680 17.22 17.43 17.22 0 0 0
23/11/2007
17.22
 588,830 17.43 17.54 17.22 10,100 284,420 0
22/11/2007
17.43
 900,600 17.43 17.76 17.43 0 0 0
21/11/2007
17.43
 1,338,580 17.54 17.54 17.22 0 0 0
20/11/2007
17.54
 1,203,340 17.98 17.98 17.54 0 0 0
19/11/2007
17.98
 887,740 18.20 18.31 17.98 0 0 0
16/11/2007
18.20
 855,700 18.52 18.52 18.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |