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)
06/09/2021
26.15
 6,951,900 26.80 27.01 26.15 6,000 491,700 -18.0
01/09/2021
26.80
 8,548,600 26.30 27.37 26.01 20,900 217,400 -7.3
31/08/2021
26.30
 6,775,800 25.97 26.65 25.37 47,500 62,600 -0.6
30/08/2021
25.97
 7,393,800 26.30 27.01 25.94 17,300 317,100 -11.1
27/08/2021
26.30
 5,808,400 25.58 26.30 25.04 155,600 1,700 5.5
26/08/2021
25.58
 6,734,900 24.22 25.90 24.37 528,200 445,300 2.8
25/08/2021
24.22
 7,656,900 25.29 25.37 23.62 193,500 81,600 3.7
24/08/2021
25.29
 6,226,400 26.58 26.58 25.01 7,500 779,700 -27.8
23/08/2021
26.58
 6,643,500 25.83 27.15 26.01 90,500 677,400 -21.8
20/08/2021
25.83
 9,542,100 24.94 26.01 24.65 225,100 159,100 2.4
19/08/2021
24.94
 4,817,700 24.87 25.51 24.54 121,200 443,300 -11.3
18/08/2021
24.87
 7,525,800 25.72 26.19 24.65 9,900 1,103,200 -38.6
17/08/2021
25.72
 6,014,900 26.12 26.12 25.08 152,000 1,444,400 -46.2
16/08/2021
26.12
 7,220,600 24.83 26.55 25.37 5,700 703,600 -25.5
13/08/2021
24.83
 9,577,200 23.22 24.83 22.76 335,500 1,113,000 -18.4
12/08/2021
23.22
 10,204,800 24.90 25.72 23.22 104,100 836,800 -25.6
11/08/2021
24.90
 7,270,900 23.29 24.90 22.87 186,700 859,400 -22.9
10/08/2021
23.29
 9,790,100 22.15 23.69 22.72 7,800 2,161,700 -70.5
09/08/2021
22.15
 8,015,400 20.72 22.15 20.86 14,300 1,416,800 -43.5
06/08/2021
20.72
 4,981,300 20.58 21.29 20.40 7,300 688,900 -19.8
05/08/2021
20.58
 4,124,800 19.44 20.65 19.22 7,500 341,200 -9.5
04/08/2021
19.44
 5,152,400 19.40 19.58 18.97 28,300 259,100 -6.3
03/08/2021
19.40
 7,099,400 19.01 19.54 18.65 2,400 365,500 -9.8
02/08/2021
19.01
 5,542,500 18.26 19.36 18.26 3,200 161,900 -4.2
30/07/2021
18.26
 8,000,800 17.36 18.58 17.51 898,100 149,800 19.1
29/07/2021
17.36
 4,743,400 16.65 17.36 16.72 60,500 32,800 0.7
28/07/2021
16.65
 1,703,600 16.43 16.72 16.26 2,000 17,400 -0.4
27/07/2021
16.43
 1,927,700 16.40 16.79 16.36 0 43,500 -1.0
26/07/2021
16.40
 2,335,600 15.76 16.43 15.58 57,000 6,100 1.2
23/07/2021
15.76
 2,175,600 15.79 16.01 15.72 10,100 36,700 -0.6
22/07/2021
15.79
 1,770,300 15.47 15.97 15.47 39,100 14,200 0.6
21/07/2021
15.47
 944,100 15.58 15.86 15.40 0 125,300 -2.7
20/07/2021
15.58
 1,369,100 14.86 15.58 14.86 183,600 29,700 3.3
19/07/2021
14.86
 1,320,000 15.22 15.22 14.51 96,000 38,400 1.2
16/07/2021
15.22
 1,614,000 14.76 15.33 14.65 66,300 78,300 -0.3
15/07/2021
14.76
 640,100 14.33 14.76 14.15 238,600 14,500 4.6
14/07/2021
14.33
 894,700 14.68 14.83 13.97 16,600 41,000 -0.5
13/07/2021
14.68
 1,131,800 14.15 14.68 13.86 300,900 0 6.0
12/07/2021
14.15
 4,293,500 14.58 14.58 13.58 359,100 17,000 6.6
09/07/2021
14.58
 1,404,400 14.83 14.93 14.29 141,800 3,100 2.9
08/07/2021
14.83
 1,211,500 15.36 15.40 14.79 25,000 17,600 -0.4
07/07/2021
15.36
 2,902,100 14.93 15.58 14.43 475,600 1,300 10.0
06/07/2021
14.93
 2,490,800 16.04 16.33 14.93 41,600 16,900 0.5
05/07/2021: Cổ tức tiền mặt tỉ lệ: 7%
05/07/2021
16.04
 2,692,600 16.40 16.58 15.93 5,000 394,800 -7.5
02/07/2021
16.40
 3,567,800 16.50 16.75 16.40 3,300 1,058,200 -25.2
01/07/2021
16.50
 3,151,100 16.50 17.02 16.47 30,100 595,800 -13.6
30/06/2021
16.50
 5,923,300 15.88 16.71 15.88 77,900 428,200 -8.1
29/06/2021
15.88
 2,665,000 15.84 16.19 15.81 1,200 383,500 -8.8
28/06/2021
15.84
 1,965,800 15.74 16.19 15.74 4,200 454,400 -10.3
25/06/2021
15.74
 2,263,600 15.46 15.84 15.19 52,000 335,200 -6.4
24/06/2021
15.46
 1,888,100 15.57 15.60 15.22 54,000 2,000 1.2
23/06/2021
15.57
 2,471,700 15.81 16.05 15.39 18,100 111,900 -2.1
22/06/2021
15.81
 2,192,200 16.02 16.09 15.71 4,000 202,700 -4.5
21/06/2021
16.02
 3,586,300 15.81 16.43 15.60 300 548,700 -12.7
18/06/2021
15.81
 5,284,500 15.01 16.05 15.12 432,000 633,500 -4.6
17/06/2021
15.01
 2,841,800 14.77 15.05 14.63 96,300 172,000 -1.6
16/06/2021
14.77
 2,113,000 14.77 15.05 14.63 101,000 49,100 1.1
15/06/2021
14.77
 2,721,400 14.80 15.08 14.56 46,500 5,000 0.9
14/06/2021
14.80
 1,934,500 14.70 15.19 14.67 41,500 6,300 0.8
11/06/2021
14.70
 2,314,600 14.91 15.25 14.56 260,500 0 5.5
10/06/2021
14.91
 4,181,100 13.97 14.91 13.87 4,800 26,400 -0.5
09/06/2021
13.97
 1,488,300 14.08 14.21 13.83 83,700 1,200 1.7
08/06/2021
14.08
 4,606,200 13.63 14.56 13.73 19,100 219,900 -4.1
07/06/2021
13.63
 1,568,700 13.80 13.87 13.52 2,200 182,200 -3.6
04/06/2021
13.80
 1,837,700 13.80 13.87 13.59 338,500 28,400 6.2
03/06/2021
13.80
 2,618,700 13.66 13.94 13.59 3,700 0 0.1
02/06/2021
13.66
 2,261,300 13.04 13.66 12.83 0 146,600 -2.7
01/06/2021
13.04
 755,900 13.11 13.24 13.04 100 500 -0.0
31/05/2021
13.11
 753,900 13.17 13.17 12.83 600 2,600 -0.0
28/05/2021
13.17
 1,641,600 12.83 13.28 12.76 88,000 7,900 1.5
27/05/2021
12.83
 1,201,100 13.04 13.24 12.69 100 1,200 -0.0
26/05/2021
13.04
 515,900 13.17 13.17 12.97 100 24,400 -0.5
25/05/2021
13.17
 1,295,300 13.14 13.49 13.07 14,000 39,700 -0.5
24/05/2021
13.14
 1,337,800 12.83 13.14 12.79 6,600 0 0.1
21/05/2021
12.83
 694,900 12.62 13.04 12.59 46,500 0 0.9
20/05/2021
12.62
 633,600 12.62 12.83 12.59 11,300 24,000 -0.2
19/05/2021
12.62
 1,523,100 12.86 12.86 12.52 21,200 7,900 0.2
18/05/2021
12.86
 469,300 13.04 13.11 12.86 100 24,900 -0.5
17/05/2021
13.04
 1,055,500 13.42 13.49 12.97 5,000 26,600 -0.4
14/05/2021
13.42
 2,608,100 12.69 13.52 12.79 2,100 52,400 -1.0
13/05/2021
12.69
 629,400 12.69 12.86 12.62 3,800 3,100 0.0
12/05/2021
12.69
 1,031,100 12.76 12.76 12.48 41,300 2,600 0.7
11/05/2021
12.76
 988,200 12.65 12.97 12.52 0 3,300 -0.1
10/05/2021
12.65
 1,191,600 12.65 12.65 12.24 13,100 2,100 0.2
07/05/2021
12.65
 1,907,400 12.72 12.72 12.31 91,500 7,200 1.5
06/05/2021
12.72
 783,800 13.11 13.17 12.72 11,500 80,000 -1.3
05/05/2021
13.11
 1,086,800 12.97 13.17 12.86 32,500 244,700 -4.0
04/05/2021
12.97
 853,200 13.21 13.21 12.76 195,200 190,200 0.1
29/04/2021
13.21
 903,000 13.17 13.35 13.07 154,000 83,500 1.4
28/04/2021
13.17
 1,513,800 12.90 13.28 12.83 856,100 41,700 15.3
27/04/2021
12.90
 997,000 12.90 13.21 12.76 148,000 7,000 2.6
26/04/2021
12.90
 645,500 13.07 13.35 12.69 130,700 26,900 2.0
23/04/2021
13.07
 1,663,900 12.97 13.07 12.06 199,900 23,800 3.3
22/04/2021
12.97
 1,781,900 13.31 13.31 12.90 888,100 29,900 16.3
20/04/2021
13.31
 1,142,900 13.11 13.45 13.14 416,100 12,300 7.8
19/04/2021
13.11
 1,253,500 13.17 13.31 12.90 53,200 355,600 -5.7
16/04/2021
13.17
 1,288,400 13.42 13.45 13.11 15,700 36,400 -0.4
15/04/2021
13.42
 1,741,400 13.80 14.01 13.38 351,200 22,500 6.5
14/04/2021
13.80
 1,270,700 13.80 13.83 13.31 143,900 62,000 1.6
13/04/2021
13.80
 1,945,500 14.15 14.15 13.73 348,200 37,800 6.2

Chính sách bảo mật | Điều khoản sử dụng |