CTCP Phân bón Dầu khí Cà Mau (dcm)

47.90
-2.30
(-4.58%)
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
(2026-02-11) 		10.70 27.09% 123,897,300 8,184,000 382.3
38.90
50.20
47.90
2 tháng
(2026-01-12) 		14.90 42.21% 229,366,400 13,322,800 577.9
34.80
50.20
47.90
3 tháng
(2025-12-15) 		18.10 56.39% 258,873,300 14,463,200 616.5
31.80
50.20
47.90
6 tháng
(2025-09-15) 		10.50 26.45% 409,506,500 -2,053,200 26.2
31.80
50.20
47.90
12 tháng
(2025-03-18) 		18.09 56.32% 938,385,700 7,069,884 391.3
23.80
50.20
47.90
24 tháng
(2024-03-25) 		19.32 62.56% 1,809,997,000 -10,198,232 -244.0
23.80
50.20
47.90
36 tháng
(2023-03-29) 		30.25 151.66% 2,802,054,600 -22,932,842 -599.0
18.89
50.20
47.90
60 tháng
(2021-04-08) 		36.94 278.45% 5,316,111,200 19,339,466 859.7
11.45
50.20
47.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
24.57
 4,299,500 23.95 24.65 23.91 540,300 621,700 -2.4
29/07/2022
23.95
 6,014,800 25.02 25.34 23.91 359,400 898,400 -15.8
28/07/2022
25.02
 4,580,000 24.77 25.30 24.89 17,900 317,600 -9.2
27/07/2022
24.77
 2,900,900 23.75 24.77 23.75 171,600 15,000 4.7
26/07/2022
23.75
 2,879,500 23.10 24.24 22.97 161,600 348,000 -5.4
25/07/2022
23.10
 2,670,500 24.24 24.24 23.05 35,900 280,500 -6.9
22/07/2022
24.24
 3,658,800 25.06 25.30 24.12 2,494,600 2,083,100 -3.8
21/07/2022
25.06
 3,115,400 24.53 25.55 24.36 148,200 50,600 3.0
20/07/2022
24.53
 3,364,200 23.95 24.93 24.24 57,900 200,200 -4.3
19/07/2022
23.95
 3,317,100 24.20 24.53 23.54 65,000 211,900 -4.3
18/07/2022
24.20
 2,361,800 24.36 25.22 24.20 183,400 454,400 -8.0
15/07/2022
24.36
 4,167,000 24.57 25.22 24.36 1,000 919,400 -27.4
14/07/2022
24.57
 5,144,600 22.97 24.57 22.81 100,600 1,100 3.0
13/07/2022
22.97
 2,910,400 23.30 23.59 22.93 300 507,200 -14.2
12/07/2022
23.30
 2,962,800 22.60 23.34 22.48 247,400 301,300 -1.5
11/07/2022
22.60
 3,649,000 23.42 23.63 22.48 252,600 776,600 -14.5
08/07/2022
23.42
 3,890,200 22.07 23.42 22.48 361,700 5,500 -14.5
07/07/2022
22.07
 4,097,800 21.62 22.40 21.01 505,700 846,200 -9.2
06/07/2022
21.62
 5,630,700 23.22 23.30 21.62 605,800 1,073,900 -12.4
05/07/2022: Cổ tức tiền mặt tỉ lệ: 18%
05/07/2022
23.22
 6,756,600 24.69 25.14 22.97 371,600 856,300 -13.8
04/07/2022
24.69
 3,137,700 24.30 25.08 24.42 94,100 123,700 -0.9
01/07/2022
24.30
 3,238,300 25.27 25.27 23.76 61,400 40,000 0.7
30/06/2022
25.27
 3,954,100 24.92 25.81 25.15 136,100 739,800 -19.8
29/06/2022
24.92
 6,403,700 24.57 25.46 23.30 1,205,800 2,416,600 -38.2
28/06/2022
24.57
 9,398,900 25.85 26.54 24.15 315,800 611,700 -9.4
27/06/2022
25.85
 6,098,500 27.78 28.43 25.85 41,000 611,100 -20.0
24/06/2022
27.78
 2,894,100 27.35 28.47 27.16 353,900 146,700 7.5
23/06/2022
27.35
 5,919,700 26.43 27.35 24.69 2,494,600 2,083,100 14.6
22/06/2022
26.43
 5,573,200 28.39 28.70 26.43 83,300 271,000 -6.4
21/06/2022
28.39
 7,118,600 30.51 30.86 28.39 767,300 1,527,600 -28.0
20/06/2022
30.51
 11,367,400 32.79 33.41 30.51 2,528,600 3,621,700 -43.3
17/06/2022
32.79
 6,546,100 32.37 33.18 31.09 1,216,600 581,800 27.0
16/06/2022
32.37
 6,533,900 31.40 33.18 31.40 503,100 238,300 11.1
15/06/2022
31.40
 6,377,300 29.94 31.40 28.55 784,900 508,400 11.3
14/06/2022
29.94
 6,322,300 28.32 30.28 27.08 1,183,600 912,800 10.5
13/06/2022
28.32
 9,806,900 30.44 30.44 28.32 2,241,200 848,300 51.1
10/06/2022
30.44
 7,460,700 32.71 33.10 30.44 533,100 896,700 -14.3
09/06/2022
32.71
 4,578,600 32.60 33.64 32.10 1,512,400 451,900 45.0
08/06/2022
32.60
 7,615,200 32.79 34.18 31.75 1,896,500 592,300 55.1
07/06/2022
32.79
 11,037,200 33.37 33.79 31.09 1,625,300 3,243,400 -68.8
06/06/2022
33.37
 7,997,700 31.40 33.56 30.90 4,599,600 2,018,000 112.1
03/06/2022
31.40
 7,244,100 29.94 31.59 29.70 147,300 4,900 5.8
02/06/2022
29.94
 5,813,300 30.24 30.94 29.32 251,700 1,221,100 -37.6
01/06/2022
30.24
 8,314,400 28.74 30.75 28.89 2,623,700 1,780,000 33.1
31/05/2022
28.74
 9,072,500 26.89 28.74 26.54 1,702,400 1,245,200 17.0
30/05/2022
26.89
 3,230,900 27.24 27.70 26.89 46,300 160,400 -4.0
27/05/2022
27.24
 5,337,000 27.24 27.85 26.93 868,400 825,600 1.5
26/05/2022
27.24
 6,175,800 28.12 28.70 26.62 1,326,900 1,411,200 -3.0
25/05/2022
28.12
 7,586,900 26.31 28.12 25.69 1,892,300 212,000 61.2
24/05/2022
26.31
 8,043,400 25.69 26.77 25.27 2,522,300 123,500 81.8
23/05/2022
25.69
 7,564,000 25.15 26.31 24.92 2,226,600 697,100 50.9
20/05/2022
25.15
 5,916,600 24.23 25.69 23.88 1,218,100 298,300 30.0
19/05/2022
24.23
 8,017,100 23.03 24.61 22.07 1,789,000 245,600 48.5
18/05/2022
23.03
 5,196,000 21.53 23.03 21.68 504,100 381,400 3.7
17/05/2022
21.53
 5,335,800 20.14 21.53 18.83 528,900 17,900 14.3
16/05/2022
20.14
 7,358,700 21.64 22.61 20.14 404,900 61,400 9.0
13/05/2022
21.64
 4,669,200 23.26 23.26 21.64 340,800 17,900 9.3
12/05/2022
23.26
 4,167,800 25.00 25.31 23.26 33,700 59,200 -0.8
11/05/2022
25.00
 3,236,300 23.92 25.08 24.11 361,700 5,500 11.4
10/05/2022
23.92
 8,540,400 25.69 25.69 23.92 376,900 2,200 11.6
09/05/2022
25.69
 2,799,400 27.62 27.62 25.69 21,900 42,300 -0.7
06/05/2022
27.62
 3,973,800 28.16 28.62 27.16 158,000 54,400 3.7
05/05/2022
28.16
 3,885,200 27.74 28.66 27.00 134,600 216,000 -2.9
04/05/2022
27.74
 4,768,400 29.82 29.82 27.74 2,800 264,200 -9.7
29/04/2022
29.82
 4,128,800 29.32 30.51 28.97 300 95,800 -3.7
28/04/2022
29.32
 4,342,400 28.32 29.63 28.28 14,600 70,000 -2.1
27/04/2022
28.32
 3,741,100 29.32 29.32 27.31 12,200 124,100 -4.1
26/04/2022
29.32
 7,675,300 27.70 29.32 25.77 1,431,100 67,200 47.1
25/04/2022
27.70
 4,756,800 29.74 29.74 27.70 580,000 4,000 20.9
22/04/2022
29.74
 10,067,600 31.94 32.40 29.74 5,600 137,500 -5.2
21/04/2022
31.94
 5,358,600 32.02 33.41 31.40 202,700 0 8.5
20/04/2022
32.02
 5,813,300 34.33 34.33 32.02 508,500 6,700 21.8
19/04/2022
34.33
 10,383,500 33.56 35.84 33.02 1,218,100 74,400 52.0
18/04/2022
33.56
 5,794,300 32.98 33.95 32.06 740,700 73,900 28.7
15/04/2022
32.98
 5,651,300 33.68 34.33 31.40 680,500 261,600 16.4
14/04/2022
33.68
 13,335,500 31.48 33.68 31.71 1,242,800 221,000 43.3
13/04/2022
31.48
 4,788,900 30.48 31.48 29.09 54,300 27,900 1.1
12/04/2022
30.48
 3,285,800 30.67 31.56 30.48 12,800 147,900 -5.4
08/04/2022
30.67
 3,098,400 31.83 32.02 30.55 226,100 418,000 -7.8
07/04/2022
31.83
 7,382,700 30.63 32.02 29.59 554,900 400,000 6.3
06/04/2022
30.63
 8,522,500 32.71 32.71 30.55 191,200 470,700 -11.6
05/04/2022
32.71
 4,076,500 32.33 32.79 31.71 11,100 188,200 -7.4
04/04/2022
32.33
 10,286,700 34.03 34.03 31.71 553,500 515,000 1.6
01/04/2022
34.03
 5,085,300 33.14 34.57 32.75 320,800 93,300 9.9
31/03/2022
33.14
 8,268,500 34.33 34.87 33.14 963,100 3,300 42.2
30/03/2022
34.33
 15,037,700 36.88 36.88 34.33 201,800 794,200 -26.7
29/03/2022
36.88
 5,350,200 37.38 38.15 36.34 7,400 239,600 -11.1
28/03/2022
37.38
 9,990,400 35.95 37.38 35.26 111,400 601,200 -23.3
25/03/2022
35.95
 10,636,200 34.87 36.42 33.79 411,400 710,700 -13.5
24/03/2022
34.87
 7,480,800 34.64 36.03 34.57 14,400 543,200 -24.1
23/03/2022
34.64
 9,709,500 34.30 35.45 34.06 11,800 1,586,300 -70.9
22/03/2022
34.30
 8,823,200 32.87 34.33 32.33 13,700 11,400 0.1
21/03/2022
32.87
 4,617,600 32.71 33.68 32.02 420,200 10,600 17.4
18/03/2022
32.71
 5,881,800 31.48 32.79 31.32 823,900 85,500 31.1
17/03/2022
31.48
 13,697,900 33.79 34.18 31.44 920,900 1,027,500 -4.3
16/03/2022
33.79
 4,240,300 33.02 34.33 33.06 401,300 93,200 13.4
15/03/2022
33.02
 11,367,200 33.37 33.56 31.83 1,279,000 423,700 36.2
14/03/2022
33.37
 15,380,100 35.88 36.26 33.37 1,411,000 695,900 32.7
11/03/2022
35.88
 10,728,800 34.60 36.57 35.11 343,800 364,700 -1.1
10/03/2022
34.60
 8,334,600 34.37 35.11 33.22 745,000 70,800 30.0

Chính sách bảo mật | Điều khoản sử dụng |