CTCP Phân bón Dầu khí Cà Mau (dcm)

38.20
0.35
(0.92%)
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
(2026-05-13) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
26.20
 5,380,200 26.94 27.59 26.20 300,000 462,600 -5.2
27/10/2022
26.94
 4,957,500 25.96 27.26 25.75 460,700 393,800 2.3
26/10/2022
25.96
 2,903,600 26.12 26.69 25.63 28,900 101,200 -2.3
25/10/2022
26.12
 6,877,200 24.44 26.12 24.49 1,099,200 234,100 26.9
24/10/2022
24.44
 5,013,000 24.40 25.47 24.36 1,214,200 308,500 27.6
21/10/2022
24.40
 6,466,400 26.12 26.41 24.36 1,208,400 51,100 35.5
20/10/2022
26.12
 3,494,900 26.57 26.90 25.75 447,900 258,300 6.1
19/10/2022
26.57
 3,052,300 26.49 27.14 26.28 630,700 142,400 15.9
18/10/2022
26.49
 4,839,100 27.10 27.71 26.16 708,700 286,900 13.7
17/10/2022
27.10
 4,658,900 26.37 27.22 25.83 519,800 75,800 14.7
14/10/2022
26.37
 4,564,000 25.79 26.73 26.08 783,700 49,500 23.7
13/10/2022
25.79
 4,510,100 25.79 26.16 25.10 1,022,500 127,300 28.2
12/10/2022
25.79
 5,021,900 24.12 25.79 24.36 1,485,000 8,000 46.6
11/10/2022
24.12
 6,540,400 24.49 25.51 24.04 466,100 62,400 11.9
10/10/2022
24.49
 4,460,200 22.89 24.49 22.16 782,100 26,800 22.6
07/10/2022
22.89
 7,030,700 24.61 24.61 22.89 430,400 603,200 -4.8
06/10/2022
24.61
 4,708,200 25.43 25.83 24.12 1,505,700 1,256,700 7.5
05/10/2022
25.43
 4,354,000 24.12 25.75 24.28 1,270,900 1,073,200 6.1
04/10/2022
24.12
 6,310,800 25.63 26.16 23.87 486,400 1,139,700 -19.3
03/10/2022
25.63
 4,086,400 27.55 27.55 25.63 8,600 332,300 -10.1
30/09/2022
27.55
 7,104,300 26.37 27.80 24.93 772,900 250,000 17.6
29/09/2022
26.37
 6,539,300 28.33 29.10 26.37 351,500 510,800 -5.1
28/09/2022
28.33
 4,732,600 28.49 29.31 28.12 326,000 201,700 4.3
27/09/2022
28.49
 4,655,400 28.70 29.43 28.37 4,100 410,100 -14.1
26/09/2022
28.70
 6,960,900 29.64 29.64 27.76 511,100 222,500 10.1
23/09/2022
29.64
 4,579,500 30.25 30.82 29.51 4,600 452,900 -16.3
22/09/2022
30.25
 5,921,600 29.39 30.25 28.86 6,605 221,200 -7.9
21/09/2022
29.39
 4,029,200 29.43 29.59 28.70 615,500 0 22.1
20/09/2022
29.43
 5,998,000 28.16 29.43 27.51 99,200 146,000 -1.7
19/09/2022
28.16
 10,024,200 30.25 30.37 28.16 125,800 154,518 -1.0
16/09/2022
30.25
 5,486,000 30.90 30.98 30.13 203,900 224,501 -0.8
15/09/2022
30.90
 8,376,900 30.53 31.80 30.90 143,900 333,300 -2.1
14/09/2022
30.53
 6,492,100 30.98 30.98 30.25 175,000 230,700 -2.1
13/09/2022
30.98
 6,784,800 30.82 31.23 30.04 46,800 625,357 -2.1
12/09/2022
30.82
 5,976,300 31.31 32.17 30.66 152,500 150,610 -1.6
09/09/2022
31.31
 6,796,300 30.17 31.31 29.55 44,500 86,400 -1.6
08/09/2022
30.17
 6,904,100 29.27 30.98 29.02 201,000 39,400 6.0
07/09/2022
29.27
 7,989,500 29.92 30.62 29.27 114,900 9,400 3.8
06/09/2022
29.92
 11,442,800 31.35 31.76 29.92 51,600 699,400 -23.7
05/09/2022
31.35
 5,509,100 30.66 32.29 30.74 75,600 28,800 1.8
31/08/2022
30.66
 7,736,300 30.86 31.39 30.58 409,000 18,500 14.6
30/08/2022
30.86
 5,814,900 30.98 31.80 30.45 98,300 271,800 -6.5
29/08/2022
30.98
 13,224,600 28.98 30.98 29.02 61,100 111,200 -1.9
26/08/2022
28.98
 5,951,800 28.98 30.13 28.61 28,200 33,100 -0.2
25/08/2022
28.98
 9,699,800 27.10 28.98 27.47 309,300 26,400 10.0
24/08/2022
27.10
 6,184,800 25.71 27.26 26.04 251,600 311,000 -2.0
23/08/2022
25.71
 2,857,600 25.43 26.08 25.18 74,200 700,000 -19.7
22/08/2022
25.43
 2,822,700 26.16 26.45 25.18 4,300 36,700 -1.0
19/08/2022
26.16
 3,694,700 26.49 26.82 26.04 12,200 436,100 -13.6
18/08/2022
26.49
 3,288,400 26.32 26.98 26.16 400,200 2,200 12.9
17/08/2022
26.32
 3,138,200 26.82 27.14 26.16 33,200 277,400 -7.9
16/08/2022
26.82
 4,656,800 26.77 27.39 26.53 41,600 867,400 -27.1
15/08/2022
26.77
 2,432,300 26.49 27.31 26.65 73,100 221,700 -4.9
12/08/2022
26.49
 2,555,100 25.96 26.53 25.75 72,500 300,000 -7.4
11/08/2022
25.96
 3,853,000 26.45 27.02 25.92 136,500 3,500 4.2
10/08/2022
26.45
 3,492,600 27.22 27.22 26.32 13,000 41,200 -0.9
09/08/2022
27.22
 4,212,100 27.43 28.04 26.90 159,600 145,400 0.5
08/08/2022
27.43
 5,623,200 26.49 27.51 26.45 10,100 21,400 -0.4
05/08/2022
26.49
 2,782,300 26.49 26.57 25.92 100,000 30,500 2.3
04/08/2022
26.49
 3,435,400 26.49 26.98 26.00 220,200 61,000 5.2
03/08/2022
26.49
 6,116,300 25.18 26.77 24.73 370,500 210,400 5.2
02/08/2022
25.18
 4,355,100 24.57 25.59 24.65 433,200 30,100 12.4
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

Chính sách bảo mật | Điều khoản sử dụng |