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

35.10
0.10
(0.29%)
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
(2024-04-17) 		2.50 7.69% 33,862,700 -567,637 -17.3
31.20
35.10
35.10
2 tháng
(2024-03-18) 		0.25 0.72% 99,012,400 -2,354,337 -76.1
31.20
36.50
35.10
3 tháng
(2024-02-19) 		0.05 0.14% 170,642,200 -2,570,810 -82.9
31.20
36.80
35.10
6 tháng
(2023-11-20) 		2.10 6.38% 269,127,100 -7,035,897 -230.6
31.20
36.80
35.10
12 tháng
(2023-05-23) 		5.59 19% 695,191,000 -30,062,097 -1,024.7
28.40
40.45
35.10
24 tháng
(2022-05-30) 		-8.67 -19.86% 1,324,022,100 -23,422,776 -526.3
28.40
52.17
35.10
36 tháng
(2021-06-02) 		20.59 142.81% 2,712,222,200 -24,314,486 4.3
14.38
58.05
35.10
60 tháng
(2019-06-13) 		23.75 211.23% 3,616,606,440 -55,139,136 -368.6
7.16
58.05
35.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
35.10
0.10
 2,587,100 35 35.30 34.85 900 70,500 -2.4
#2 16/05/2024
35
0.30
 2,743,500 34.80 35.30 34.55 18,800 88,000 -2.4
#3 15/05/2024
34.70
1
 4,024,400 33.95 34.80 33.75 434,600 144,200 9.9
#4 14/05/2024
33.70
0.30
 1,184,700 33.50 33.70 33.20 15,500 50,240 -1.2
#5 13/05/2024
33.40
-0.50
 1,345,100 33.90 33.90 33.15 24,600 43,900 -0.7
#6 10/05/2024
33.90
0
 1,668,700 33.85 33.90 33.40 8,802 12,800 -0.1
#7 09/05/2024
33.90
-0.20
 2,592,900 34.40 34.60 33.75 20,200 180,100 -5.5
#8 08/05/2024
34.10
0.55
 2,624,300 33.15 34.40 33 211,700 29,700 6.1
#9 07/05/2024
33.55
0.30
 1,915,600 33.40 33.95 33.20 71,201 52,800 0.6
#10 06/05/2024
33.25
0.90
 1,561,900 32.50 33.25 32.50 283,900 2,000 9.3
#11 03/05/2024
32.35
-0.20
 983,500 32.90 32.95 32.10 99,300 83,700 0.5
#12 02/05/2024
32.55
0.95
 1,795,900 31.90 32.65 31.60 90,100 91,400 -0.0
#13 26/04/2024
31.60
0.35
 1,355,700 31.25 31.65 31.15 46,400 22,700 0.7
#14 25/04/2024
31.25
-0.70
 1,760,300 31.95 31.95 31.25 14,900 379,400 -11.5
#15 24/04/2024
31.95
0.65
 1,980,600 31.90 32.10 31.50 188,300 696,000 -16.1
#16 23/04/2024
31.30
-0.30
 864,700 31.60 31.95 31.15 2,400 73,200 -2.2
#17 22/04/2024
31.60
0.40
 1,096,400 32 32 31.40 12,600 95,600 -2.6
#18 19/04/2024
31.20
-1.30
 2,934,100 32.05 32.20 31.05 31,500 77,200 -1.5
#19 17/04/2024
32.50
-0.25
 1,430,400 33 33.15 32.50 3,800 23,300 -0.6
#20 16/04/2024
32.75
0.35
 2,868,300 32.50 33 32 98,800 134,400 -1.2
#21 15/04/2024
32.40
-2.30
 3,412,700 34.80 35.40 32.40 71,400 125,500 -1.9
#22 12/04/2024
34.70
0.25
 1,782,100 34.50 34.75 34.40 4,400 155,100 -5.2
#23 11/04/2024
34.45
-0.25
 1,797,200 34.45 34.70 34.30 40,700 332,500 -10.0
#24 10/04/2024
34.70
-0.45
 1,880,500 35.40 35.40 34.70 79,200 572,500 -17.2
#25 09/04/2024
35.15
0.45
 1,689,000 34.80 35.15 34.60 54,800 457,200 -14.0
#26 08/04/2024
34.70
-0.70
 3,060,400 35.40 35.50 34.70 69,700 837,200 -26.9
#27 05/04/2024
35.40
-0.75
 2,739,900 35.90 36.10 35.40 24,900 32,500 -0.3
#28 04/04/2024
36.15
-0.35
 2,581,600 36.80 36.90 36.10 61,900 33,700 1.0
#29 03/04/2024
36.50
0.70
 10,329,000 35.90 37.40 35.90 2,212,000 180,900 75.0
#30 02/04/2024
35.80
0.25
 2,844,900 35.55 35.80 35 4,400 109,900 -3.7
#31 01/04/2024
35.55
-0.25
 3,236,400 35.90 36.10 35.30 154,400 67,700 3.1
#32 29/03/2024
35.80
-0.45
 2,088,600 36.35 36.45 35.80 12,400 19,100 -0.2
#33 28/03/2024
36.25
0.40
 3,377,900 36 36.55 35.65 132,400 104,900 1.0
#34 27/03/2024
35.85
-0.15
 1,712,400 36.05 36.15 35.75 7,600 134,300 -4.5
#35 26/03/2024
36
0.80
 1,935,000 35.30 36 34.60 7,300 55,500 -1.7
#36 25/03/2024
35.20
-0.30
 2,794,700 35.50 36.05 35 14,400 138,800 -4.4
#37 22/03/2024
35.50
0
 2,542,900 35.50 35.75 35.15 94,900 271,300 -6.3
#38 21/03/2024
35.50
0.35
 2,197,600 35.15 35.55 35.15 11,200 187,100 -6.2
#39 20/03/2024
35.15
0.35
 1,419,500 34.80 35.15 34.75 23,500 46,900 -0.8
#40 19/03/2024
34.80
0.05
 1,735,300 34.75 35.20 34.55 19,600 64,900 -1.6
#41 18/03/2024
34.75
-1.65
 7,123,800 36.40 36.70 34 208,200 1,132,900 -32.6
#42 15/03/2024
36.40
0
 3,197,200 36.40 36.95 35.80 3,500 246,000 -8.8
#43 14/03/2024
36.40
-0.40
 4,980,400 36.80 37 36.20 27,700 437,800 -15.0
#44 13/03/2024
36.80
1.30
 8,410,600 35.50 37.45 35.50 1,109,000 260,500 31.3
#45 12/03/2024
35.50
-0.45
 2,793,900 35.95 35.95 35.45 4,900 419,000 -14.8
#46 11/03/2024
35.95
0.45
 4,378,900 35.50 36.30 35.30 41,500 60,600 -0.7
#47 08/03/2024
35.50
0.10
 5,498,200 35.40 36.20 35.25 187,200 91,738 3.4
#48 07/03/2024
35.40
0.55
 4,298,700 34.85 35.95 34.70 171,300 65,400 3.8
#49 06/03/2024
34.85
-0.45
 2,395,400 35.30 35.35 34.70 14,500 44,800 -1.1
#50 05/03/2024
35.30
0.10
 2,971,000 35.20 35.80 35.10 75,600 33,100 1.5
#51 04/03/2024
35.20
0.10
 3,266,900 35.10 35.50 34.95 132,600 328,000 -6.9
#52 01/03/2024
35.10
0.35
 2,764,300 34.75 35.30 34.55 9,800 45,514 -1.3
#53 29/02/2024
34.75
-0.15
 1,755,600 34.90 35.30 34.60 2,300 75,000 -2.5
#54 28/02/2024
34.90
0.35
 5,364,100 34.55 35.65 34.55 450,100 34,520 14.6
#55 27/02/2024
34.55
0.30
 1,812,600 34.25 34.60 34.20 51,900 76,747 -0.9
#56 26/02/2024
34.25
0.65
 1,815,700 33.60 34.50 33.35 112,000 26,800 2.9
#57 23/02/2024
33.60
-1
 4,009,700 34.60 34.85 33.50 20,000 169,000 -5.1
#58 22/02/2024
34.60
-0.40
 1,892,400 35 35.10 34.50 41,200 189,710 -5.2
#59 21/02/2024
35
0.25
 3,142,600 34.75 35.35 34.65 60,000 80,754 -0.7
#60 20/02/2024
34.75
-0.20
 1,794,300 34.95 35.05 34.60 34,900 175,752 -4.9
#61 19/02/2024
34.95
0.85
 5,087,300 34.10 35.50 34 351,462 257,200 3.4
#62 16/02/2024
34.10
0.10
 2,530,300 34 34.35 33.85 90,900 48,787 1.4
#63 15/02/2024
34
0.10
 2,084,500 33.90 34.30 33.90 9,600 22,600 -0.4
#64 07/02/2024
33.90
0.60
 2,706,100 33.30 34.25 33.50 317,300 14,500 10.3
#65 06/02/2024
33.30
0
 1,629,300 33.30 33.75 33.25 203,500 5,700 6.6
#66 05/02/2024
33.30
0.30
 1,228,100 33 33.35 32.90 219,500 19,800 6.6
#67 02/02/2024
33
-0.10
 1,295,400 33.10 33.50 33 3,000 49,200 -1.5
#68 01/02/2024
33.10
0.35
 1,018,200 32.75 33.20 32.50 43,800 145,400 -3.3
#69 31/01/2024
32.75
-0.75
 1,778,300 33.50 33.50 32.75 11,600 102,400 -3.0
#70 30/01/2024
33.50
-0.05
 878,800 33.55 33.70 33.30 3,300 23,200 -0.7
#71 29/01/2024
33.55
0.85
 2,585,500 32.70 34 33.15 45,000 80,400 -1.2
#72 26/01/2024
32.70
0.35
 1,200,400 32.35 32.95 32.35 14,400 339,000 -10.6
#73 25/01/2024
32.35
-0.30
 1,607,900 32.65 32.70 32.25 9,600 689,600 -22.1
#74 24/01/2024
32.65
-0.05
 1,110,000 32.70 33 32.60 3,800 690,200 -22.5
#75 23/01/2024
32.70
-0.15
 1,940,500 32.85 32.95 32.50 205,900 397,900 -6.3
#76 22/01/2024
32.85
-0.20
 1,200,500 33.05 33.20 32.80 122,500 485,900 -12.0
#77 19/01/2024
33.05
-0.20
 1,704,800 33.25 33.50 33 318,200 570,600 -8.4
#78 18/01/2024
33.25
0
 982,200 33.25 33.45 33.15 62,400 74,000 -0.4
#79 17/01/2024
33.25
0.25
 1,062,400 33 33.25 33 150,800 88,900 2.1
#80 16/01/2024
33
0.30
 960,000 32.70 33 32.60 17,000 13,400 0.1
#81 15/01/2024
32.70
-0.05
 644,600 32.75 33.10 32.70 12,900 24,300 -0.4
#82 12/01/2024
32.75
-0.80
 3,698,100 33.55 33.55 32.60 18,000 1,068,300 -34.6
#83 11/01/2024
33.55
0
 1,763,900 33.55 34 33.40 10,200 345,300 -11.3
#84 10/01/2024
33.55
-0.35
 2,351,600 33.90 34.25 33.45 93,200 864,900 -26.1
#85 09/01/2024
33.90
0.30
 4,027,500 33.60 34.30 33.15 59,000 138,500 -2.7
#86 08/01/2024
33.60
-0.25
 2,176,500 33.85 34.05 33.60 32,900 8,200 0.8
#87 05/01/2024
33.85
-0.05
 1,618,100 33.90 34.05 33.35 6,700 400 0.2
#88 04/01/2024
33.90
-0.05
 3,034,600 33.95 34.65 33.90 5,100 71,300 -2.3
#89 03/01/2024
33.95
-0.05
 1,530,200 34 34.05 33.70 0 30,700 -1.0
#90 02/01/2024
34
0.70
 3,943,700 33.30 34.20 33.20 120,500 0 4.0
#91 29/12/2023
33.30
0.15
 1,051,900 33.15 33.45 33.15 153,000 5,900 4.9
#92 28/12/2023
33.15
-0.25
 963,700 33.40 33.45 33.15 38,800 39,900 -0.0
#93 27/12/2023
33.40
0.30
 1,512,100 33.10 33.40 33.10 246,800 23,700 7.4
#94 26/12/2023
33.10
0.20
 876,400 32.90 33.30 32.85 5,800 27,000 -0.7
#95 25/12/2023
32.90
0.35
 789,500 32.55 32.95 32.50 51,100 20,700 1.0
#96 22/12/2023
32.55
-0.20
 1,527,300 32.75 32.95 32.50 170,900 200,200 -1.0
#97 21/12/2023
32.75
0.05
 689,000 32.70 32.85 32.65 6,700 28,000 -0.7
#98 20/12/2023
32.70
-0.10
 948,500 32.80 33.05 32.70 81,400 7,000 2.4
#99 19/12/2023
32.80
0
 709,800 32.80 33.05 32.60 68,300 41,400 0.9
#100 18/12/2023
32.80
0.05
 803,000 32.75 33.05 32.50 76,300 20,300 1.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc