Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	32.50	4,512,500	32.80	33.30	32.40	1,024,700	482,500	0
10/09/2026	32.50	2,906,900	32.80	33.15	32.40	291,500	209,000	0
09/09/2026	32.65	3,045,500	33.20	33.25	32.65	32,000	975,300	0
08/09/2026	32.75	5,899,800	31.75	33.25	31.70	751,952	850,500	0
07/09/2026	31.80	2,574,200	32.60	32.60	31.80	576,500	184,900	0
04/09/2026	32.55	3,346,700	32.65	32.70	31.90	11,700	445,500	0
03/09/2026	32.60	8,068,300	31.25	32.80	31.20	1,518,088	588,600	0
28/08/2026	30.85	1,586,400	31.10	31.10	30.85	87,648	145,400	0
27/08/2026	31	1,029,100	31.25	31.35	30.85	7,100	245,800	0
26/08/2026	31.25	2,346,900	30.80	31.25	30.75	302,400	464,800	0
25/08/2026	30.85	3,297,200	31.55	31.60	30.80	37,600	1,268,200	0
24/08/2026	31.45	3,739,600	31.75	32.20	31.30	316,900	1,626,700	0
21/08/2026	31.40	3,376,500	31.35	31.70	31.05	122,200	1,500,800	0
20/08/2026	31.30	3,326,800	30.60	31.30	30.30	1,417,000	200,800	0
19/08/2026	30.50	772,000	30.70	30.85	30.45	3,400	114,000	0
18/08/2026	30.70	2,757,000	30.55	31.30	30.55	380,800	1,676,500	0
17/08/2026	30.55	819,900	30.50	30.65	30.25	21,100	97,000	0
14/08/2026	30.50	2,480,900	30.80	30.90	30.35	331,600	303,700	0
13/08/2026	30.80	2,168,900	31.45	31.60	30.80	15,850	488,400	0
12/08/2026	31.35	1,829,900	31.70	31.70	31.20	45,800	682,100	0
11/08/2026	31.50	2,601,000	32	32.40	31.45	19,900	415,200	0
10/08/2026	31.85	1,719,300	32.20	32.20	31.75	20,100	266,800	0
07/08/2026	31.60	4,022,800	30.85	32	30.80	188,600	1,202,000	0
06/08/2026	30.85	1,617,100	31.25	31.25	30.55	21,249	831,800	0
05/08/2026	31.20	2,447,200	31.15	31.25	30.60	168,900	818,300	0
04/08/2026	30.95	1,239,400	31.30	31.30	30.85	65,300	338,200	0
03/08/2026	31.05	2,064,100	30.70	31.60	30.70	399,300	773,900	0
31/07/2026	30.70	1,444,500	31.60	31.60	30.65	207,400	236,300	0
30/07/2026	31.25	1,839,200	31.20	31.60	30.95	242,900	211,300	0
29/07/2026	30.70	1,368,100	30.45	31.10	30.30	170,003	85,400	0
28/07/2026	30.30	2,133,000	29	30.30	28.70	775,400	86,000	0
27/07/2026	29	1,703,400	29.55	29.60	28.75	117,200	924,700	0
24/07/2026	29.55	1,503,500	29.80	30.10	29.40	434,300	806,000	0
23/07/2026	29.70	2,087,800	28.60	29.90	28.50	564,700	73,800	0
22/07/2026	28.90	3,023,900	30.05	30.40	28.85	548,900	796,000	0
21/07/2026	29.90	3,259,300	30	30.90	29.70	1,283,500	261,700	0
20/07/2026	30.25	2,474,700	32.05	32.20	30.25	69,500	51,200	0
17/07/2026	31.70	1,103,900	32.40	32.40	31.65	13,600	356,900	0
16/07/2026	32.40	1,950,800	32.95	32.95	31.50	83,625	157,100	0
15/07/2026	32.95	1,267,200	33.80	33.80	32.90	3,916	182,000	0
14/07/2026	33.65	2,667,300	32.80	33.90	32.70	483,000	169,200	0
13/07/2026	32.55	2,266,900	32.95	33	31.95	2,900	332,400	0
10/07/2026	32.80	2,460,100	33.80	33.95	32.80	12,300	697,900	0
09/07/2026: Cổ tức tiền mặt tỉ lệ: 20%
09/07/2026	33.75	3,371,200	34.50	34.75	33.70	38,700	1,444,200	0
08/07/2026	34.65	5,137,200	33.52	34.84	33.47	544,700	410,000	0
07/07/2026	33.18	1,173,500	32.76	33.18	32.62	266,300	44,800	0
06/07/2026	32.66	3,157,500	33.61	33.66	32.29	102,900	1,247,600	0
03/07/2026	33.42	1,804,700	33.56	33.75	33.33	183,400	652,400	0
02/07/2026	33.47	859,100	33.70	33.75	33.42	56,201	141,600	0
01/07/2026	33.61	1,140,500	33.47	33.85	33.33	62,200	232,000	0
30/06/2026	33.28	1,497,300	33.47	33.52	33.28	148,900	641,500	0
29/06/2026	33.28	2,695,500	33.28	33.75	33.09	337,300	1,575,800	0
26/06/2026	32.85	2,208,500	32.90	33.37	32.76	263,300	736,900	0
25/06/2026	33.00	2,142,000	33.47	33.75	32.95	156,200	296,800	0
24/06/2026	33.52	1,928,400	34.04	34.04	33.37	361,300	551,100	0
23/06/2026	33.85	3,776,700	34.89	34.93	33.85	52,309	1,010,200	0
22/06/2026	34.89	1,750,800	34.65	35.22	34.08	201,100	146,100	0
19/06/2026	34.60	1,886,200	34.79	34.89	34.46	70,300	310,300	0
18/06/2026	34.74	2,379,200	34.32	35.17	34.32	200,000	870,300	0
17/06/2026	34.32	3,914,600	34.89	34.93	34.08	670,300	2,382,500	0
16/06/2026	34.51	5,522,600	35.45	35.64	34.32	656,900	2,833,900	0
15/06/2026	35.17	3,546,200	36.16	36.21	35.08	409,600	1,536,400	0
12/06/2026	36.12	1,880,800	35.83	36.12	35.45	107,300	307,631	0
11/06/2026	35.78	1,401,900	35.64	36.12	35.50	234,700	413,900	0
10/06/2026	35.50	1,387,500	35.12	35.50	35.08	227,300	500,100	0
09/06/2026	35.17	2,112,300	35.64	35.93	35.12	295,600	342,900	0
08/06/2026	35.45	1,826,600	36.30	36.59	35.45	108,400	78,800	0
05/06/2026	36.59	1,371,200	36.97	37.01	36.59	30,800	261,700	0
04/06/2026	36.92	1,233,000	37.16	37.72	36.87	50,500	557,900	0
03/06/2026	37.06	1,317,600	36.64	37.06	36.59	114,858	482,500	0
02/06/2026	36.64	1,743,900	36.97	37.39	36.49	126,700	617,700	0
01/06/2026	36.92	2,803,800	37.63	37.86	36.87	321,100	875,200	0
29/05/2026	37.63	2,667,100	37.96	38.38	37.25	324,600	477,400	0
28/05/2026	38.01	2,037,100	38.43	38.53	37.91	111,000	292,600	0
27/05/2026	38.43	1,044,600	38.67	39.00	38.34	3,000	92,800	0
26/05/2026	38.48	1,145,800	38.29	38.72	38.20	42,500	281,900	0
25/05/2026	38.15	3,086,200	38.76	39.24	38.05	8,000	950,100	0
22/05/2026	39.33	1,277,100	39.52	39.76	38.90	27,000	270,120	0
21/05/2026	39.19	1,629,600	39.94	40.04	38.81	55,300	584,200	0
20/05/2026	39.94	3,879,400	40.23	40.56	37.86	785,500	1,385,400	0
19/05/2026	40.18	4,988,900	42.73	42.83	39.76	369,100	1,444,200	0
18/05/2026	42.54	5,928,700	41.36	43.16	41.36	602,400	662,000	0
15/05/2026	41.36	2,916,200	40.61	41.50	40.23	211,200	441,100	0
14/05/2026	40.70	1,989,000	41.60	41.60	40.65	768,600	441,200	0
13/05/2026	41.13	5,862,600	41.08	42.45	40.28	1,564,000	1,783,200	0
12/05/2026	41.08	3,881,600	40.28	41.13	39.71	1,141,700	411,600	0
11/05/2026	40.56	4,697,700	38.15	40.56	38.01	2,542,600	222,900	0
08/05/2026	38.01	3,395,000	38.86	39.14	37.86	392,900	1,182,000	0
07/05/2026	38.86	5,118,200	40.18	40.18	38.76	645,100	1,025,300	0
06/05/2026	40.28	1,296,400	40.37	40.46	39.94	177,900	187,200	0
05/05/2026	40.28	2,580,200	40.18	40.61	38.95	745,200	271,800	0
04/05/2026	39.76	2,910,000	39.90	41.13	39.71	719,400	833,300	0
29/04/2026	40.37	3,723,300	38.62	40.61	38.15	1,706,500	550,300	0
28/04/2026	38.15	3,534,400	39.47	39.90	38.10	839,700	495,706	0
24/04/2026	39.38	6,073,700	40.75	41.74	39.33	847,800	1,453,500	0
23/04/2026	41.03	5,563,500	42.73	42.83	40.32	1,640,200	895,000	0
22/04/2026	42.40	2,378,800	42.64	43.49	42.36	358,200	233,300	0
21/04/2026	42.31	2,360,700	42.64	43.16	42.12	359,300	142,000	0
20/04/2026	42.54	2,813,900	42.97	43.58	42.31	256,400	152,401	0
17/04/2026	42.92	3,867,400	42.54	44.15	42.36	542,000	145,950	0

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 (2026-08-12)	1.15	3.67%	55,372,500	-5,796,862	0	30.50 32.75 32.50
2 tháng (2026-07-13)	-0.05	-0.15%	101,176,900	-9,288,869	0	28.90 33.65 32.50
3 tháng (2026-06-15)	-2.67	-7.59%	153,528,700	-22,256,959	0	28.90 35.17 32.50
6 tháng (2026-03-16)	-9.62	-22.84%	389,765,500	-12,061,309	607.2	28.90 46.33 32.50
12 tháng (2025-09-16)	-4.18	-11.40%	807,486,300	-12,623,609	706.0	28.90 47.46 32.50
24 tháng (2024-09-23)	-1.52	-4.47%	1,643,562,100	-13,618,690	705.4	22.50 47.46 32.50
36 tháng (2023-09-27)	4.96	18%	2,707,722,200	-32,144,691	45.9	22.50 47.46 32.50
60 tháng (2021-10-07)	11.24	52.85%	5,167,730,100	5,666,457	1,401.1	17.85 47.46 32.50

CTCP Phân bón Dầu khí Cà Mau (dcm)

THỐNG KÊ GIAO DỊCH