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)
24/06/2022
38.68
 1,542,600 38.82 40.07 38.46 313,600 59,300 13.4
23/06/2022
38.82
 3,756,000 37.87 38.82 35.78 1,868,600 2,413,400 -28.9
22/06/2022
37.87
 3,967,900 40.65 40.95 37.87 369,900 464,100 -4.9
21/06/2022
40.65
 4,318,800 43.66 43.66 40.65 97,300 508,800 -22.8
20/06/2022
43.66
 6,851,300 46.15 46.88 42.92 1,574,400 1,125,200 28.3
17/06/2022
46.15
 5,065,400 46.07 46.59 44.02 1,586,700 970,200 38.8
16/06/2022
46.07
 3,941,800 45.05 47.61 44.83 716,700 69,000 40.7
15/06/2022
45.05
 4,564,900 44.24 46.00 41.46 992,800 584,200 25.1
14/06/2022
44.24
 5,919,400 42.48 45.19 39.92 1,650,300 1,088,600 33.9
13/06/2022
42.48
 6,195,100 45.63 45.63 42.48 1,396,100 1,067,800 19.0
10/06/2022
45.63
 5,975,200 49.00 49.66 45.63 381,300 409,400 -1.8
09/06/2022
49.00
 3,534,300 48.93 49.81 48.12 1,248,900 257,900 66.3
08/06/2022
48.93
 6,082,600 49.44 50.91 47.91 1,584,900 330,500 83.8
07/06/2022
49.44
 7,217,000 49.44 50.18 46.07 1,805,600 1,532,500 18.4
06/06/2022
49.44
 7,920,200 46.81 50.03 45.49 4,585,500 1,587,900 201.7
03/06/2022
46.81
 5,944,800 45.05 47.54 45.19 317,400 143,300 11.1
02/06/2022
45.05
 4,070,600 45.34 46.22 44.32 94,500 887,800 -48.8
01/06/2022
45.34
 5,691,800 43.66 46.51 43.14 1,943,600 628,300 81.4
31/05/2022
43.66
 8,187,000 41.39 44.24 41.02 598,000 1,526,300 -55.3
30/05/2022
41.39
 2,140,500 41.61 42.12 41.17 143,100 42,800 5.7
27/05/2022
41.61
 4,613,700 41.39 42.48 40.43 678,100 798,100 -6.8
26/05/2022
41.39
 4,441,100 43.07 43.88 40.73 658,100 1,100,000 -25.0
25/05/2022
43.07
 5,246,100 40.29 43.07 39.41 1,066,000 43,500 60.1
24/05/2022
40.29
 4,745,200 40.29 41.17 39.19 1,363,900 7,600 74.6
23/05/2022
40.29
 4,430,900 40.65 41.46 39.12 1,352,300 548,500 44.2
20/05/2022
40.65
 5,810,800 39.19 41.53 38.38 2,646,000 299,500 130.2
19/05/2022
39.19
 6,276,600 38.38 40.58 36.62 1,354,100 691,200 35.5
18/05/2022
38.38
 4,471,800 36.08 38.53 36.62 800,500 416,800 20.1
17/05/2022
36.08
 5,944,000 33.73 36.08 31.39 489,900 56,900 21.3
16/05/2022
33.73
 6,444,400 36.26 38.02 33.73 351,800 32,400 14.7
13/05/2022
36.26
 3,607,300 38.97 38.97 36.26 404,000 65,700 16.9
12/05/2022
38.97
 3,427,600 41.90 42.26 38.97 21,600 153,200 -7.3
11/05/2022
41.90
 3,496,300 40.43 42.63 40.73 1,082,900 214,400 49.5
10/05/2022
40.43
 9,501,200 43.44 43.44 40.43 364,700 361,500 0.2
09/05/2022
43.44
 4,769,400 46.66 46.66 43.44 442,700 6,500 25.9
06/05/2022
46.66
 4,265,200 46.22 47.61 44.90 875,000 113,100 48.5
05/05/2022
46.22
 4,961,800 45.93 47.98 45.49 579,200 313,800 17.1
04/05/2022
45.93
 6,464,400 49.37 49.37 45.93 102,900 202,500 -6.5
29/04/2022
49.37
 4,929,900 48.64 50.91 47.76 25,000 144,900 -8.1
28/04/2022
48.64
 4,237,100 47.25 49.74 46.88 433,500 196,000 15.4
27/04/2022
47.25
 5,159,000 48.27 48.27 44.98 431,700 622,200 -12.0
26/04/2022
48.27
 7,237,300 45.41 48.27 42.26 1,186,100 93,800 64.8
25/04/2022
45.41
 5,932,800 48.78 48.78 45.41 287,900 172,700 7.3
22/04/2022
48.78
 12,352,700 52.45 53.11 48.78 107,800 1,253,500 -79.6
21/04/2022
52.45
 8,267,100 51.27 53.98 51.42 1,179,000 2,019,600 -60.4
20/04/2022
51.27
 5,910,100 55.01 55.96 51.27 1,114,300 88,300 75.7
19/04/2022
55.01
 9,418,800 52.74 56.40 52.30 1,258,700 15,300 94.3
18/04/2022
52.74
 6,491,400 51.79 53.33 50.91 863,700 45,800 58.2
15/04/2022
51.79
 6,357,800 52.89 53.69 50.62 1,009,400 240,000 52.1
14/04/2022
52.89
 9,816,700 49.81 53.25 50.18 1,038,200 140,800 63.1
13/04/2022
49.81
 5,556,100 47.76 49.81 46.51 73,100 285,900 -13.7
12/04/2022
47.76
 4,903,100 46.73 48.42 46.73 436,600 196,800 15.7
08/04/2022
46.73
 3,528,600 47.39 48.05 46.15 150,300 264,600 -7.3
07/04/2022
47.39
 5,884,900 45.49 47.39 44.17 466,500 16,900 28.3
06/04/2022
45.49
 5,947,300 47.76 47.76 45.05 154,200 141,500 0.8
05/04/2022
47.76
 5,170,700 47.03 48.12 46.22 170,600 33,200 8.8
04/04/2022
47.03
 11,969,200 50.54 50.54 47.03 336,700 385,900 -3.4
01/04/2022
50.54
 4,700,200 49.00 51.86 49.00 490,400 27,900 32.0
31/03/2022
49.00
 5,127,900 49.96 51.27 48.71 175,000 26,200 10.1
30/03/2022
49.96
 15,002,200 53.69 53.69 49.96 460,400 236,300 15.4
29/03/2022
53.69
 4,702,000 54.13 54.79 52.81 231,000 62,600 12.3
28/03/2022
54.13
 5,319,000 53.25 54.35 52.59 53,800 145,000 -6.6
25/03/2022
53.25
 7,016,700 50.84 54.13 49.81 814,700 24,700 56.0
24/03/2022
50.84
 4,910,600 50.54 51.93 49.44 181,900 261,500 -5.4
23/03/2022
50.54
 7,553,700 48.34 50.91 48.78 1,129,300 208,000 63.3
22/03/2022
48.34
 8,379,700 45.71 48.34 45.56 365,700 15,000 22.6
21/03/2022
45.71
 3,803,600 45.78 46.29 45.19 541,900 21,200 32.5
18/03/2022
45.78
 6,687,600 44.32 46.37 43.95 2,135,000 889,200 77.7
17/03/2022
44.32
 13,573,300 46.22 46.88 43.00 1,684,800 366,400 80.2
16/03/2022
46.22
 3,156,800 45.63 47.25 45.78 114,800 9,100 6.7
15/03/2022
45.63
 7,936,600 45.27 45.78 43.58 924,300 119,800 49.1
14/03/2022
45.27
 10,672,000 48.64 49.52 45.27 544,900 442,300 7.0
11/03/2022
48.64
 8,553,200 46.81 49.81 47.25 423,400 206,100 14.3
10/03/2022
46.81
 6,601,400 47.83 48.27 45.93 324,300 49,000 17.8
09/03/2022
47.83
 10,118,200 45.41 48.56 44.83 539,100 322,500 13.9
08/03/2022
45.41
 11,062,100 47.25 48.71 44.68 97,800 354,300 -16.5
07/03/2022
47.25
 6,731,700 44.17 47.25 44.98 167,600 780,700 -39.1
04/03/2022
44.17
 7,395,400 43.66 44.46 42.78 565,500 65,300 30.1
03/03/2022
43.66
 8,369,800 43.80 44.90 43.07 561,200 81,700 28.9
02/03/2022
43.80
 10,714,600 41.61 43.80 41.75 167,200 106,100 3.7
01/03/2022
41.61
 10,746,500 42.19 43.95 41.46 528,000 96,500 25.1
28/02/2022
42.19
 9,675,300 39.48 42.19 39.99 358,100 129,000 12.9
25/02/2022
39.48
 9,414,700 39.70 41.31 39.48 141,400 104,500 2.1
24/02/2022
39.70
 15,093,300 37.14 39.70 36.51 541,600 103,200 22.6
23/02/2022
37.14
 10,169,800 34.72 37.14 35.16 250,600 112,600 6.6
22/02/2022
34.72
 5,677,100 35.60 35.60 34.35 6,700 89,200 -3.9
21/02/2022
35.60
 4,643,600 35.97 36.40 35.31 55,200 160,800 -5.2
18/02/2022
35.97
 6,731,000 35.16 36.04 34.79 165,900 240,100 -3.6
17/02/2022
35.16
 4,501,500 35.45 35.97 35.01 212,900 133,600 3.9
16/02/2022
35.45
 8,143,200 34.13 35.60 34.35 5,000 217,000 -10.2
15/02/2022
34.13
 4,069,400 33.47 34.72 33.33 8,200 260,200 -11.7
14/02/2022
33.47
 5,031,200 34.02 34.79 33.33 8,600 450,300 -20.6
11/02/2022
34.02
 6,095,000 32.96 34.79 33.11 12,000 665,700 -30.3
10/02/2022
32.96
 5,243,100 32.08 33.26 31.64 729,300 527,400 9.2
09/02/2022
32.08
 3,177,000 32.38 32.85 31.86 48,100 582,200 -23.4
08/02/2022
32.38
 3,137,100 31.24 32.67 30.76 296,300 24,300 11.9
07/02/2022
31.24
 2,031,500 29.45 31.35 29.78 212,600 301,100 -3.7
28/01/2022
29.45
 1,491,000 30.25 30.69 29.41 10,700 191,900 -7.4
27/01/2022: Cổ tức tiền mặt tỉ lệ: 10%
27/01/2022
30.25
 1,695,300 29.15 30.84 29.37 144,400 32,500 4.7
26/01/2022
29.15
 1,914,700 29.58 30.23 28.97 22,200 84,400 -3.0

Chính sách bảo mật | Điều khoản sử dụng |