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

33.70
-0.45
(-1.32%)
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
(2024-10-16) 		0.10 0.29% 33,968,800 -1,674,730 -56.9
33.45
34.95
33.70
2 tháng
(2024-09-16) 		-1.45 -4.06% 97,511,300 -5,354,586 -186.9
33.45
36.10
33.70
3 tháng
(2024-08-19) 		-1.95 -5.39% 155,485,200 -2,259,009 -69.0
33.45
36.20
33.70
6 tháng
(2024-05-20) 		1.04 3.12% 387,468,500 -3,155,490 -103.9
30.99
36.96
33.70
12 tháng
(2023-11-21) 		2.60 8.21% 657,275,800 -10,220,287 -335.5
29.57
36.96
33.70
24 tháng
(2022-11-28) 		3.20 10.29% 1,286,383,500 -41,887,147 -1,405.7
26.91
38.33
33.70
36 tháng
(2021-12-01) 		-3.05 -8.17% 2,424,460,300 -6,132,366 639.8
26.91
55.01
33.70
60 tháng
(2019-12-12) 		26.14 322.43% 3,948,170,190 -44,079,126 -259.9
6.79
55.01
33.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
30.46
 1,852,100 30.41 31.07 30.37 35,200 355,600 -11.1
11/04/2023
30.41
 1,761,500 30.37 30.68 29.98 25,700 405,700 -13.2
10/04/2023
30.37
 3,713,500 31.55 31.73 29.80 40,000 246,700 -7.2
07/04/2023
31.55
 2,728,500 32.43 32.43 31.11 63,000 27,900 1.3
06/04/2023
32.43
 6,151,100 30.76 32.91 30.76 33,100 254,210 -8.2
05/04/2023
30.76
 1,957,000 30.46 30.94 30.28 37,002 68,200 -1.1
04/04/2023
30.46
 2,700,500 30.02 30.94 29.89 53,075 362,700 -10.8
03/04/2023
30.02
 2,313,100 29.19 30.06 29.36 31,800 35,800 -0.1
31/03/2023
29.19
 1,228,700 29.54 29.62 29.06 52,500 228,700 -5.9
30/03/2023
29.54
 860,600 29.49 29.80 29.45 109,500 29,000 2.7
29/03/2023
29.49
 791,000 29.45 29.62 29.32 159,700 20,500 4.7
28/03/2023
29.45
 1,239,600 29.62 29.80 29.36 75,800 318,100 -8.1
27/03/2023
29.62
 1,023,800 29.54 29.76 29.49 121,205 200,200 -2.7
24/03/2023
29.54
 810,600 29.76 29.89 29.54 65,500 900 2.2
23/03/2023
29.76
 1,170,600 29.49 29.76 29.27 381,700 166,100 7.3
22/03/2023
29.49
 1,602,300 29.45 29.80 29.49 34,800 63,200 -1.0
21/03/2023
29.45
 1,019,400 29.36 29.62 29.10 354,800 77,400 8.2
20/03/2023
29.36
 853,300 29.71 29.71 28.97 16,205 37,569 -0.7
17/03/2023
29.71
 1,982,300 29.10 29.71 29.06 1,360,100 300,100 35.9
16/03/2023
29.10
 447,800 29.62 29.62 29.10 51,200 105,500 -1.8
15/03/2023
29.62
 1,033,200 29.10 29.71 29.19 3,300 4,673 -0.0
14/03/2023
29.10
 1,458,700 29.93 30.11 28.92 62,716 314,900 -8.4
13/03/2023
29.93
 913,900 30.24 30.37 29.84 5,700 143,200 -4.7
10/03/2023
30.24
 1,401,300 29.93 30.72 29.80 69,128 225,400 -5.4
09/03/2023
29.93
 1,185,000 29.80 29.98 29.67 37,200 360,900 -11.1
08/03/2023
29.80
 837,900 29.80 29.80 29.36 30,206 52,100 -0.7
07/03/2023
29.80
 1,172,700 30.06 30.33 29.54 169,529 185,100 -0.5
06/03/2023
30.06
 1,115,600 30.41 30.68 29.93 232,100 215,900 0.6
03/03/2023
30.41
 1,118,600 30.55 30.81 29.98 278,900 1,800 9.6
02/03/2023
30.55
 942,000 30.55 30.90 30.50 106,300 220,000 -4.0
01/03/2023
30.55
 1,069,200 30.68 30.68 29.93 69,700 375,500 -10.7
28/02/2023
30.68
 1,857,100 30.55 31.07 29.58 612,200 283,500 11.5
27/02/2023
30.55
 925,000 31.38 31.38 30.55 8,600 56,100 -1.7
24/02/2023
31.38
 1,908,000 30.68 31.64 30.72 231,500 2,000 8.2
23/02/2023
30.68
 2,520,600 31.64 31.99 30.24 10,431 636,521 -21.9
22/02/2023
31.64
 2,824,800 32.87 32.87 31.64 108,610 544,660 -15.7
21/02/2023
32.87
 2,920,800 33.66 34.01 32.87 190,800 1,126,700 -35.1
20/02/2023
33.66
 2,744,200 33.35 33.66 32.87 14,900 161,800 -5.6
17/02/2023
33.35
 1,635,600 34.18 34.27 33.31 187,500 253,600 -2.5
16/02/2023: Cổ tức tiền mặt tỉ lệ: 40%
16/02/2023
34.18
 1,777,800 34.31 34.84 34.09 116,521 105,100 0.4
15/02/2023
34.31
 2,309,800 33.88 34.35 33.96 170,600 0 7.4
14/02/2023
33.88
 1,169,600 33.84 34.20 33.80 165,200 205,900 -1.7
13/02/2023
33.84
 2,854,700 33.32 34.47 33.36 89,312 945,100 -36.4
10/02/2023
33.32
 1,323,900 33.88 34.04 33.32 75,200 46,500 1.2
09/02/2023
33.88
 1,137,800 34.35 34.63 33.88 15,900 198,900 -7.8
08/02/2023
34.35
 2,954,700 33.92 34.35 33.36 1,623,000 403,000 52.7
07/02/2023
33.92
 1,187,000 34.27 34.55 33.68 129,300 166,600 -1.6
06/02/2023
34.27
 3,071,500 34.04 34.67 34.12 303,300 1,421,300 -48.2
03/02/2023
34.04
 1,472,500 33.88 34.39 33.88 436,600 150,000 12.3
02/02/2023
33.88
 1,502,900 33.52 34.08 33.52 468,720 36,187 18.4
01/02/2023
33.52
 3,267,500 34.75 35.27 33.12 232,800 888,200 -27.6
31/01/2023
34.75
 2,508,300 34.39 35.39 34.39 107,100 524,000 -18.2
30/01/2023
34.39
 1,817,500 33.64 34.59 33.44 299,800 283,400 0.7
27/01/2023
33.64
 1,160,900 33.60 34.16 33.64 185,800 458,300 -11.5
19/01/2023
33.60
 1,020,800 33.56 33.80 33.36 206,100 142,000 2.7
18/01/2023
33.56
 1,167,800 33.40 33.76 33.32 247,700 448,000 -8.5
17/01/2023
33.40
 1,214,600 32.60 33.40 32.68 324,900 27,300 12.5
16/01/2023
32.60
 1,083,000 32.68 33.32 32.60 385,520 251,030 5.5
13/01/2023
32.68
 749,600 32.49 33.08 32.53 75,900 32,600 1.8
12/01/2023
32.49
 1,561,000 33.12 33.40 32.29 90,200 314,450 -9.2
11/01/2023
33.12
 1,253,700 33.48 33.76 33.12 68,900 280,000 -8.8
10/01/2023
33.48
 1,278,300 33.48 33.56 32.96 159,600 109,600 2.1
09/01/2023
33.48
 1,512,400 33.72 34.12 33.36 124,600 114,900 0.4
06/01/2023
33.72
 3,220,200 35.47 35.71 33.72 70,400 283,100 -9.0
05/01/2023
35.47
 1,552,300 35.79 36.26 35.23 128,600 401,600 -12.2
04/01/2023
35.79
 4,066,300 34.63 36.30 34.63 322,600 1,905,000 -71.2
03/01/2023
34.63
 1,990,000 34.16 34.99 33.80 144,700 1,084,500 -40.9
30/12/2022
34.16
 1,030,000 34.20 34.20 33.80 531,600 97,200 18.7
29/12/2022
34.20
 775,900 34.39 34.39 33.88 525,300 48,200 20.5
28/12/2022
34.39
 1,167,600 34.20 34.83 33.84 555,100 211,900 14.8
27/12/2022
34.20
 1,210,300 33.28 34.20 32.92 507,700 439,671 2.9
26/12/2022
33.28
 1,261,900 34.35 34.35 32.64 407,200 123,100 11.9
23/12/2022
34.35
 724,100 34.75 34.75 33.96 316,600 52,300 11.4
22/12/2022
34.75
 765,400 34.91 35.07 33.84 223,200 61,100 7.1
21/12/2022
34.91
 893,300 35.39 35.39 34.04 353,800 41,600 13.7
20/12/2022
35.39
 3,168,100 34.43 35.39 33.04 1,112,400 46,100 47.5
19/12/2022
34.43
 1,078,000 34.43 34.99 34.23 194,800 44,800 6.5
16/12/2022
34.43
 1,773,100 34.99 34.99 34.04 794,100 331,800 20.0
15/12/2022
34.99
 976,900 34.99 35.35 34.35 159,400 28,000 5.8
14/12/2022
34.99
 2,048,200 34.59 36.02 34.63 106,000 144,700 -1.7
13/12/2022
34.59
 1,106,500 34.20 34.99 33.64 351,900 11,700 14.8
12/12/2022
34.20
 1,724,200 34.16 34.95 33.80 581,021 46,600 23.0
09/12/2022
34.16
 1,014,700 34.23 34.87 33.80 180,800 5,300 7.5
08/12/2022
34.23
 2,703,000 33.80 35.39 33.64 77,100 93,400 -0.7
07/12/2022
33.80
 1,879,500 33.64 34.59 33.08 197,600 52,800 6.2
06/12/2022
33.64
 4,228,500 32.64 34.91 31.61 81,000 376,500 -12.5
05/12/2022
32.64
 2,183,500 32.84 34.20 32.25 262,800 476,460 -8.8
02/12/2022
32.84
 3,175,800 31.25 33.16 30.30 1,112,800 647,500 19.2
01/12/2022
31.25
 3,348,800 32.53 32.88 30.97 451,100 35,900 16.3
30/11/2022
32.53
 1,836,500 32.21 32.84 31.81 643,655 142,200 20.5
29/11/2022
32.21
 2,441,500 31.05 32.45 30.74 525,400 2,400 21.2
28/11/2022
31.05
 2,434,300 29.90 31.49 30.14 384,800 112,550 10.6
25/11/2022
29.90
 1,454,900 29.03 29.90 29.15 323,800 5,700 12.0
24/11/2022
29.03
 1,180,900 28.83 29.07 28.31 375,500 34,330 12.5
23/11/2022
28.83
 1,259,800 28.63 29.30 28.15 420,900 100,500 11.6
22/11/2022
28.63
 2,292,200 28.63 29.66 27.91 709,000 721,750 -0.5
21/11/2022
28.63
 1,670,700 29.42 29.86 28.23 98,300 203,600 -3.8
18/11/2022
29.42
 2,901,700 29.98 30.06 27.91 502,700 245,500 9.5
17/11/2022
29.98
 1,390,300 29.38 31.17 29.70 547,300 24,200 19.7
16/11/2022
29.38
 4,993,100 27.48 29.38 25.57 725,700 210,431 19.0

Chính sách bảo mật | Điều khoản sử dụng |