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

35.70
0.20
(0.56%)
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) 		-0.70 -1.93% 57,973,900 3,095,577 117.9
34.70
36.20
35.70
2 tháng
(2024-07-18) 		1.48 4.35% 108,839,900 3,208,717 122.2
30.99
36.20
35.70
3 tháng
(2024-06-18) 		0.06 0.16% 188,239,300 1,001,809 38.5
30.99
36.82
35.70
6 tháng
(2024-03-20) 		2.19 6.58% 382,697,600 745,159 38.6
29.57
36.96
35.70
12 tháng
(2023-09-22) 		0.01 0.03% 702,100,300 -13,096,901 -430.5
26.91
38.19
35.70
24 tháng
(2022-09-27) 		-1.80 -4.82% 1,308,725,300 -24,025,909 -694.9
26.91
38.97
35.70
36 tháng
(2021-10-04) 		8.70 32.49% 2,617,428,000 -2,263,490 735.3
26.72
55.01
35.70
60 tháng
(2019-10-14) 		26.53 295.87% 3,863,873,190 -39,141,270 -77.6
6.79
55.01
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
35.70
 6,637,900 35.75 36.40 35.70 667,200 154,900 0
13/09/2024
35.50
 2,351,100 35.35 35.75 35.10 174,600 39,400 4.8
12/09/2024
35.20
 3,080,500 35 35.85 35 192,188 38,500 5.4
11/09/2024
34.90
 2,404,900 34.90 35.20 34.50 12,100 101,000 -3.1
10/09/2024
34.95
 2,856,900 35.70 35.70 34.90 19,500 94,400 -2.6
09/09/2024
35.45
 2,587,100 35.65 35.85 34.90 5,400 483,700 -16.9
06/09/2024
35.95
 4,405,300 34.80 35.95 34.65 350,200 83,200 9.5
05/09/2024
34.75
 1,762,300 35.25 35.30 34.50 110,900 103,800 0.3
04/09/2024
35.10
 2,110,300 34.80 35.10 34.50 9,300 103,900 -3.3
30/08/2024
34.85
 1,616,800 34.80 35.30 34.80 23,451 182,500 -5.6
29/08/2024
34.75
 1,857,600 34.75 35.10 34.60 17,600 101,800 -2.9
28/08/2024
34.70
 1,849,400 35 35.20 34.70 5,000 121,700 -4.1
27/08/2024
35
 2,920,200 34.95 35.45 34.90 420,500 116,600 10.7
26/08/2024
34.90
 4,322,600 35.90 35.90 34.90 61,000 45,800 0.5
23/08/2024
35.70
 2,147,800 35.55 35.90 35.35 209,100 39,100 6.0
22/08/2024
35.60
 3,401,800 36 36.30 35.40 127,138 95,300 1.1
21/08/2024: Cổ tức tiền mặt tỉ lệ: 20%
21/08/2024
36.20
 3,938,700 36.45 36.45 36.10 655,300 255,200 14.5
20/08/2024
36.20
 8,496,700 36.29 36.67 36.06 2,429,000 184,300 86.0
19/08/2024
36.20
 5,863,900 35.63 36.20 35.25 715,300 251,800 17.6
16/08/2024
35.16
 5,725,800 34.30 35.20 34.12 868,800 96,700 28.4
15/08/2024
34.12
 1,837,000 34.30 34.30 33.78 60,700 132,100 -2.6
14/08/2024
34.21
 2,515,300 34.30 34.73 34.12 183,400 453,200 -9.8
13/08/2024
33.93
 2,586,100 34.30 34.40 33.78 106,700 287,000 -6.5
12/08/2024
34.12
 2,697,600 34.30 34.49 33.93 45,100 186,410 -5.1
09/08/2024
33.88
 3,201,800 33.31 34.02 33.17 500,300 62,000 15.6
08/08/2024
32.93
 1,844,900 32.88 33.40 32.60 503,500 79,700 14.8
07/08/2024
32.98
 1,898,400 32.22 33.07 31.89 656,900 69,300 20.1
06/08/2024
31.89
 2,188,900 31.27 32.13 30.99 43,700 285,400 -8.0
05/08/2024
30.99
 3,324,700 32.27 32.88 30.99 30,300 185,500 -5.3
02/08/2024
33.17
 1,593,900 32.41 33.17 32.22 40,200 24,400 0.6
01/08/2024
32.65
 3,896,300 33.78 33.97 32.41 110,000 192,500 -3.0
31/07/2024
33.45
 1,484,200 33.69 34.02 33.31 2,400 77,400 -2.7
30/07/2024
33.59
 1,123,700 34.21 34.21 33.50 6,200 172,500 -5.9
29/07/2024
34.07
 2,305,200 33.55 34.30 33.55 96,700 124,400 -1.0
26/07/2024
33.45
 908,700 33.12 33.55 33.12 18,500 70,950 -1.8
25/07/2024
33.17
 664,200 33.03 33.17 32.60 70,900 100,700 -1.0
24/07/2024
32.98
 2,399,500 32.50 33.55 32.22 102,800 23,100 2.7
23/07/2024
32.74
 1,665,600 33.03 33.36 32.74 3,300 111,000 -3.8
22/07/2024
32.98
 2,923,000 33.64 33.64 32.79 27,300 212,700 -6.5
19/07/2024
33.64
 1,619,100 34.02 34.30 33.40 15,400 293,200 -9.9
18/07/2024
34.02
 2,462,100 33.64 34.02 33.26 64,200 204,000 -5.0
17/07/2024
33.36
 6,821,100 35.35 35.35 32.69 190,800 271,000 -3.0
16/07/2024
35.11
 2,150,300 35.63 35.73 35.06 8,900 136,400 -4.8
15/07/2024
35.58
 1,727,200 35.63 36.06 35.44 65,100 113,500 -1.8
12/07/2024
35.49
 2,011,600 35.39 35.82 35.25 68,500 196,900 -4.8
11/07/2024
35.39
 4,763,800 36.39 36.39 35.25 0 0 0
10/07/2024
35.96
 6,043,600 36.67 37.10 35.96 72,200 158,200 -3.3
09/07/2024
36.48
 5,045,800 37.05 37.43 36.44 0 156,600 -6.0
08/07/2024
36.82
 7,802,200 35.82 37.34 35.82 104,600 325,200 -8.6
05/07/2024
35.49
 4,335,700 35.11 35.73 35.11 66,900 91,300 -0.9
04/07/2024
35.06
 2,017,200 35.35 35.39 34.54 65,000 212,700 -5.5
03/07/2024
35.11
 2,435,700 34.87 35.49 34.49 49,200 125,600 -2.8
02/07/2024
34.49
 1,656,300 34.59 35.25 34.49 15,500 85,600 -2.6
01/07/2024
34.30
 1,246,600 34.30 34.40 33.83 58,300 107,600 -1.8
28/06/2024
34.21
 2,903,300 35.06 35.11 33.93 353,000 635,785 -10.4
27/06/2024
35.06
 2,675,700 34.87 35.92 34.78 385,300 265,500 4.5
26/06/2024
34.87
 2,029,100 34.59 34.87 33.93 233,500 132,214 3.7
25/06/2024
34.49
 2,434,400 33.97 34.49 33.55 514,200 75,214 15.7
24/06/2024
33.78
 5,453,800 35.25 35.54 33.64 224,200 217,795 0.3
21/06/2024
35.39
 3,414,400 35.63 36.11 35.35 185,000 941,700 -28.3
20/06/2024
35.35
 3,530,000 35.82 36.01 34.97 32,900 301,900 -10.1
19/06/2024
35.77
 5,526,700 35.54 37.01 35.49 57,800 352,400 -11.3
18/06/2024
35.44
 3,374,900 35.92 36.01 35.35 15,900 70,600 -2.1
17/06/2024
35.35
 4,130,100 34.87 35.73 34.78 909,200 70,900 31.1
14/06/2024
34.87
 8,169,000 36.77 37.15 34.87 164,900 282,700 -4.6
13/06/2024
36.77
 4,061,700 37.01 37.34 36.67 0 0 0
12/06/2024
36.82
 3,571,700 36.96 37.24 36.53 160,956 541,200 -14.7
11/06/2024
36.96
 5,527,800 37.01 37.57 36.72 81,900 669,100 -23.0
10/06/2024
36.77
 3,966,000 36.86 37.05 36.39 114,907 552,600 -17.0
07/06/2024
36.91
 5,794,400 36.63 37.86 36.48 719,400 371,980 13.5
06/06/2024
36.48
 5,550,400 36.96 37.15 36.01 125,500 403,300 -10.7
05/06/2024
36.82
 5,927,500 36.77 37.10 36.48 709,200 17,000 26.9
04/06/2024
36.58
 5,153,400 36.86 37.34 36.48 397,900 69,290 12.7
03/06/2024
36.48
 13,768,000 34.49 36.48 34.26 1,463,100 123,300 50.2
31/05/2024
34.12
 1,436,600 33.93 34.49 33.93 56,700 48,700 0.3
30/05/2024
34.12
 2,581,800 34.02 34.40 33.69 78,200 102,800 -0.9
29/05/2024
34.49
 4,195,000 34.40 35.16 34.16 42,700 262,300 -8.1
28/05/2024
34.30
 2,492,400 34.30 34.59 34.12 10,200 51,105 -1.5
27/05/2024
34.30
 2,142,200 33.69 34.78 33.55 180,088 45,100 4.9
24/05/2024
33.69
 5,484,200 34.73 34.92 33.07 222,800 317,500 -3.5
23/05/2024
35.06
 5,436,900 34.12 35.35 33.93 198,900 67,500 4.8
22/05/2024
34.12
 3,420,600 34.40 34.40 33.88 1,000 189,800 -6.8
21/05/2024
33.97
 5,576,100 33.26 34.68 32.98 259,208 182,097 2.7
20/05/2024
33.21
 3,332,100 33.55 34.02 33.12 22,600 353,800 -11.7
17/05/2024
33.26
 2,587,100 33.17 33.45 33.03 900 70,500 -2.4
16/05/2024
33.17
 2,743,500 32.98 33.45 32.74 18,800 88,000 -2.4
15/05/2024
32.88
 4,024,400 32.17 32.98 31.98 434,600 144,200 9.9
14/05/2024
31.94
 1,184,700 31.75 31.94 31.46 15,500 50,240 -1.2
13/05/2024
31.65
 1,345,100 32.13 32.13 31.41 24,600 43,900 -0.7
10/05/2024
32.13
 1,668,700 32.08 32.13 31.65 8,802 12,800 -0.1
09/05/2024
32.13
 2,592,900 32.60 32.79 31.98 20,200 180,100 -5.5
08/05/2024
32.31
 2,624,300 31.41 32.60 31.27 211,700 29,700 6.1
07/05/2024
31.79
 1,915,600 31.65 32.17 31.46 71,201 52,800 0.6
06/05/2024
31.51
 1,561,900 30.80 31.51 30.80 283,900 2,000 9.3
03/05/2024
30.66
 983,500 31.18 31.22 30.42 99,300 83,700 0.5
02/05/2024
30.85
 1,795,900 30.23 30.94 29.95 90,100 91,400 -0.0
26/04/2024
29.95
 1,355,700 29.61 29.99 29.52 46,400 22,700 0.7
25/04/2024
29.61
 1,760,300 30.28 30.28 29.61 14,900 379,400 -11.5
24/04/2024
30.28
 1,980,600 30.23 30.42 29.85 188,300 696,000 -16.1
23/04/2024
29.66
 864,700 29.95 30.28 29.52 2,400 73,200 -2.2

Chính sách bảo mật | Điều khoản sử dụng |