Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	38.20	1,880,800	37.90	38.20	37.50	107,300	307,631	0
11/06/2026	37.85	1,401,900	37.70	38.20	37.55	234,700	413,900	0
10/06/2026	37.55	1,387,500	37.15	37.55	37.10	227,300	500,100	0
09/06/2026	37.20	2,112,300	37.70	38	37.15	295,600	342,900	0
08/06/2026	37.50	1,826,600	38.40	38.70	37.50	108,400	78,800	0
05/06/2026	38.70	1,371,200	39.10	39.15	38.70	30,800	261,700	0
04/06/2026	39.05	1,233,000	39.30	39.90	39	50,500	557,900	0
03/06/2026	39.20	1,317,600	38.75	39.20	38.70	114,858	482,500	0
02/06/2026	38.75	1,743,900	39.10	39.55	38.60	126,700	617,700	0
01/06/2026	39.05	2,803,800	39.80	40.05	39	321,100	875,200	0
29/05/2026	39.80	2,667,100	40.15	40.60	39.40	324,600	477,400	0
28/05/2026	40.20	2,037,100	40.65	40.75	40.10	111,000	292,600	0
27/05/2026	40.65	1,044,600	40.90	41.25	40.55	3,000	92,800	0
26/05/2026	40.70	1,145,800	40.50	40.95	40.40	42,500	281,900	0
25/05/2026	40.35	3,086,200	41	41.50	40.25	8,000	950,100	0
22/05/2026	41.60	1,277,100	41.80	42.05	41.15	27,000	270,120	0
21/05/2026	41.45	1,629,600	42.25	42.35	41.05	55,300	584,200	0
20/05/2026	42.25	3,879,400	42.55	42.90	40.05	785,500	1,385,400	0
19/05/2026	42.50	4,988,900	45.20	45.30	42.05	369,100	1,444,200	0
18/05/2026	45	5,928,700	43.75	45.65	43.75	602,400	662,000	0
15/05/2026	43.75	2,916,200	42.95	43.90	42.55	211,200	441,100	0
14/05/2026	43.05	1,989,000	44	44	43	768,600	441,200	0
13/05/2026	43.50	5,862,600	43.45	44.90	42.60	1,564,000	1,783,200	0
12/05/2026	43.45	3,881,600	42.60	43.50	42	1,141,700	411,600	0
11/05/2026	42.90	4,697,700	40.35	42.90	40.20	2,542,600	222,900	0
08/05/2026	40.20	3,395,000	41.10	41.40	40.05	392,900	1,182,000	0
07/05/2026	41.10	5,118,200	42.50	42.50	41	645,100	1,025,300	0
06/05/2026	42.60	1,296,400	42.70	42.80	42.25	177,900	187,200	0
05/05/2026	42.60	2,580,200	42.50	42.95	41.20	745,200	271,800	0
04/05/2026	42.05	2,910,000	42.20	43.50	42	719,400	833,300	0
29/04/2026	42.70	3,723,300	40.85	42.95	40.35	1,706,500	550,300	0
28/04/2026	40.35	3,534,400	41.75	42.20	40.30	839,700	495,706	0
24/04/2026	41.65	6,073,700	43.10	44.15	41.60	847,800	1,453,500	0
23/04/2026	43.40	5,563,500	45.20	45.30	42.65	1,640,200	895,000	0
22/04/2026	44.85	2,378,800	45.10	46	44.80	358,200	233,300	0
21/04/2026	44.75	2,360,700	45.10	45.65	44.55	359,300	142,000	0
20/04/2026	45	2,813,900	45.45	46.10	44.75	256,400	152,401	0
17/04/2026	45.40	3,867,400	45	46.70	44.80	542,000	145,950	0
16/04/2026	44.50	3,994,300	44.80	45.55	44.20	299,400	513,100	0
15/04/2026	44.45	5,240,700	46.20	46.40	44.45	277,850	1,834,100	0
14/04/2026	46	3,236,900	47.15	47.25	45.70	430,100	596,500	0
13/04/2026	47	3,176,300	47.10	48	46.30	845,800	388,900	0
10/04/2026	46.55	6,196,000	44.80	47.50	44.80	1,437,150	390,000	0
09/04/2026	45	2,279,400	45.10	45.80	44.75	923,600	419,900	0
08/04/2026	45.25	4,883,900	44.60	45.40	43.50	521,200	342,300	0
07/04/2026	44.30	3,029,200	43.70	44.65	43.30	972,700	689,700	38.8
06/04/2026	43	2,694,000	44.35	44.65	43	72,700	379,000	-13.9
03/04/2026	44.35	2,662,000	46	46.60	44.35	3,010,600	1,100,800	91.9
02/04/2026	46	4,365,000	45.50	46.45	44.20	366,300	438,300	-2.9
01/04/2026	45.30	7,112,700	48.40	48.70	45.30	59,800	81,000	-0.7
31/03/2026	48.30	7,359,400	49	49.10	46.60	1,146,600	515,400	30.1
30/03/2026	49	3,556,500	49.20	49.90	48.30	2,892,600	957,400	96.0
27/03/2026	48.50	7,559,600	49	50.40	47.15	2,892,600	957,400	96.0
26/03/2026	48.60	7,927,500	45.45	48.60	44.80	2,457,100	1,086,900	65.5
25/03/2026	45.45	5,753,100	45.20	46.20	44.60	1,500,900	745,800	34.1
24/03/2026	45.35	3,903,900	45.10	45.95	44.30	1,306,800	783,300	22.9
23/03/2026	44.30	5,838,000	43.20	45.45	43.10	1,306,800	783,300	22.9
20/03/2026	43.60	5,675,400	44.85	44.90	43	1,842,600	1,511,600	14.5
19/03/2026	45.05	5,443,800	45	45.70	43.20	554,200	714,000	-7.2
18/03/2026	44.35	5,221,400	43	44.35	41.50	2,562,700	792,000	74.0
17/03/2026	41.45	11,197,100	44.50	44.55	41.45	144,100	712,600	-25.8
16/03/2026	44.55	8,205,000	47.20	47.70	44.55	3,088,300	1,641,100	70.9
13/03/2026	47.90	11,046,300	51.10	52.30	47	3,088,300	1,641,100	70.9
12/03/2026	50.20	9,495,700	48.25	50.90	48	1,429,700	886,900	26.9
11/03/2026	48.15	6,388,900	47.15	48.70	45.80	277,000	1,196,100	-43.2
10/03/2026	48.70	9,501,500	47	49.25	45.50	2,827,900	1,883,400	41.1
09/03/2026	46.05	16,428,100	52.90	52.90	46.05	2,827,900	1,883,400	41.1
06/03/2026	49.50	8,151,200	48.40	50	46.65	2,850,100	447,100	117.9
05/03/2026	47.70	7,129,000	47.50	49.95	47.50	1,327,400	1,065,100	12.6
04/03/2026	50	10,768,000	49	50.70	46.45	3,010,600	1,100,800	91.9
03/03/2026	49.15	14,000,300	48	49.15	45.40	1,744,800	90,700	75.9
02/03/2026	45.95	8,672,600	45.90	45.95	44.80	426,700	723,000	-11.4
27/02/2026	42.95	10,552,000	40.75	43.20	40.20	198,800	893,600	-28.6
26/02/2026	40.40	2,757,800	41.20	41.35	40.15	19,700	42,500	-0.9
25/02/2026	41.15	2,272,200	42.05	42.05	41	33,700	15,800	0.7
24/02/2026	42	6,701,000	40.20	42	39.30	873,400	26,400	34.8
23/02/2026	40	3,327,500	39.70	40.30	39.10	39,500	150,100	-4.4
13/02/2026	39.20	2,553,900	38.85	39.20	38.40	424,500	81,600	13.4
12/02/2026	38.90	1,402,500	39.05	39.40	38.80	41,800	256,500	-8.4
11/02/2026	39.50	3,795,100	39	39.50	38.05	1,329,400	755,900	23.0
10/02/2026	39	4,612,400	39.90	40	37.50	1,813,600	466,900	52.8
09/02/2026	39.90	5,856,700	39	39.90	38.10	1,919,900	242,500	64.1
06/02/2026	38.80	5,823,900	38.25	38.95	37	1,919,900	242,500	64.1
05/02/2026	38.60	7,036,500	38.60	39.15	38.50	522,200	647,400	-4.8
04/02/2026	38.30	5,412,300	37.60	38.55	37.30	366,300	438,300	-2.9
03/02/2026	37.60	5,331,100	38.10	38.60	37.50	426,700	723,000	-11.4
02/02/2026	37.85	6,163,300	36.95	38	36.50	905,200	283,100	23.2
30/01/2026	36.60	4,038,100	37.10	37.50	36.55	335,100	251,600	3.0
29/01/2026	37	4,027,900	36	37.20	35.55	531,800	300,000	8.4
28/01/2026	36	3,438,300	36	36.60	35.50	347,500	175,600	6.2
27/01/2026	35.80	2,905,000	34.90	35.95	34.85	573,700	300,600	9.7
26/01/2026	34.80	5,677,900	36.15	36.25	34.25	826,300	341,100	16.9
23/01/2026	36.05	4,146,800	38.10	38.15	36	133,900	440,300	-11.5
22/01/2026	37.95	10,965,800	35.70	37.95	35.70	595,800	234,100	13.4
21/01/2026	35.50	3,355,000	35	36.10	35	306,800	586,200	-9.9
20/01/2026	35.20	3,028,600	35	35.75	34.90	422,200	372,600	1.7
19/01/2026	35.10	1,960,300	35.20	35.50	35	121,900	147,400	-0.9
16/01/2026	35.20	2,425,100	35.90	36	35.20	33,900	109,200	-2.7
15/01/2026	35.70	3,521,000	36.70	36.90	35.60	400	448,500	-16.2
14/01/2026	36.70	7,092,200	35.85	37.20	35.35	305,600	476,800	-6.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-5.65	-12.99%	53,650,100	-6,854,762	0	37.20 45 38.20
2 tháng (2026-04-13)	-9.15	-19.47%	123,493,100	-3,621,569	0	37.20 47 38.20
3 tháng (2026-03-16)	-6.70	-15.04%	234,356,000	10,395,981	607.2	37.20 49 38.20
6 tháng (2025-12-15)	5.75	17.91%	504,275,600	26,306,381	1,294.6	31.80 50.20 38.20
12 tháng (2025-06-17)	3.52	10.24%	1,021,462,900	19,511,881	1,082.6	31.80 50.20 38.20
24 tháng (2024-06-24)	4.08	12.09%	1,779,896,000	2,574,700	465.1	23.80 50.20 38.20
36 tháng (2023-06-28)	15.69	70.84%	2,850,676,500	-1,483,801	307.9	21.54 50.20 38.20
60 tháng (2021-07-08)	24.23	177.95%	5,337,809,300	37,209,847	1,648.2	12.34 50.20 38.20

CTCP Phân bón Dầu khí Cà Mau (dcm)

THỐNG KÊ GIAO DỊCH