CTCP Phân bón Dầu khí Cà Mau (dcm)

34.20
-0.05
(-0.15%)
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
(2025-11-05) 		-1.70 -4.73% 41,280,500 -5,253,200 -183.2
33.55
35.95
34.20
2 tháng
(2025-10-06) 		-2.10 -5.78% 109,480,900 -11,990,300 -425.0
32
36.70
34.20
3 tháng
(2025-09-08) 		-3.45 -9.15% 161,236,300 -15,841,100 -566.6
32
39.70
34.20
6 tháng
(2025-06-09) 		2.70 8.57% 531,289,400 -6,630,300 -205.9
31.55
43.35
34.20
12 tháng
(2024-12-10) 		-0.98 -2.78% 806,408,900 -12,180,281 -396.9
23.80
43.35
34.20
24 tháng
(2023-12-18) 		6.55 23.65% 1,796,432,000 -35,470,282 -1,221.0
23.80
43.35
34.20
36 tháng
(2022-12-21) 		12.18 55.16% 2,690,582,100 -42,596,153 -1,389.8
18.89
43.35
34.20
60 tháng
(2020-12-31) 		23.90 231.06% 5,303,878,220 7,725,176 304.7
8.72
43.35
34.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
13.19
 2,663,000 12.34 13.19 12.42 350,800 0 5.8
12/07/2021
12.34
 5,058,100 13.15 13.19 12.27 937,100 39,600 14.4
09/07/2021
13.15
 3,294,500 13.62 13.85 13.12 181,300 24,500 2.8
08/07/2021
13.62
 2,350,700 13.85 14.16 13.54 10,000 77,200 -0.6
07/07/2021: Cổ tức tiền mặt tỉ lệ: 8%
07/07/2021
13.85
 2,779,100 14.00 14.12 13.27 295,400 3,100 5.2
06/07/2021
14.00
 3,285,800 14.45 14.71 14.00 292,600 160,100 2.6
05/07/2021
14.45
 6,023,700 14.85 14.85 14.34 141,100 450,400 -4.9
02/07/2021
14.85
 7,896,100 15.26 15.48 14.71 12,300 179,000 -3.4
01/07/2021
15.26
 4,589,300 15.52 15.81 15.15 200 544,800 -11.3
30/06/2021
15.52
 4,257,700 15.26 15.85 15.08 0 118,100 -2.5
29/06/2021
15.26
 2,923,700 15.11 15.74 15.15 21,000 71,100 -1.0
28/06/2021
15.11
 3,295,000 14.93 15.30 14.93 24,700 1,000 0.5
25/06/2021
14.93
 2,489,700 14.71 15.00 14.71 62,900 6,600 1.1
24/06/2021
14.71
 2,012,600 14.89 14.93 14.48 56,700 1,000 1.1
23/06/2021
14.89
 5,383,800 14.63 15.00 14.26 296,400 26,500 5.4
22/06/2021
14.63
 5,703,200 15.04 15.19 14.56 2,100 8,900 -0.1
21/06/2021
15.04
 3,715,700 15.00 15.44 14.93 7,300 19,000 -0.2
18/06/2021
15.00
 5,936,800 14.93 15.89 14.71 68,700 591,000 -10.9
17/06/2021
14.93
 3,719,600 14.56 15.00 14.19 77,500 200 1.6
16/06/2021
14.56
 5,046,200 14.37 14.96 14.34 53,500 3,000 1.0
15/06/2021
14.37
 4,405,300 14.41 14.63 14.04 24,200 31,500 -0.1
14/06/2021
14.41
 3,360,200 14.08 14.71 14.11 9,100 20,000 -0.2
11/06/2021
14.08
 4,548,000 14.15 14.41 13.97 64,300 628,700 -10.8
10/06/2021
14.15
 10,617,500 13.23 14.15 13.12 26,900 581,700 -10.5
09/06/2021
13.23
 2,063,600 13.15 13.30 12.78 200 4,000 -0.1
08/06/2021
13.15
 5,690,800 13.12 13.63 13.15 34,500 407,500 -6.7
07/06/2021
13.12
 7,308,900 13.15 13.67 12.93 21,600 3,653,300 -64.4
04/06/2021
13.15
 3,709,900 13.34 13.34 13.04 86,100 42,700 0.8
03/06/2021
13.34
 3,823,700 13.15 13.67 13.30 0 70,200 -1.3
02/06/2021
13.15
 6,752,700 12.30 13.15 11.97 43,600 4,500 0.7
01/06/2021
12.30
 2,551,200 12.41 12.45 12.27 73,100 0 1.2
31/05/2021
12.41
 4,106,200 12.56 12.56 12.23 20,300 100 0.3
28/05/2021
12.56
 3,537,400 12.56 12.78 12.27 5,700 21,500 -0.3
27/05/2021
12.56
 3,385,300 12.90 12.90 12.45 9,500 71,800 -1.1
26/05/2021
12.90
 1,980,600 13.04 13.08 12.86 500 63,700 -1.1
25/05/2021
13.04
 4,640,600 13.08 13.52 13.01 1,000 74,300 -1.3
24/05/2021
13.08
 4,516,700 12.56 13.15 12.56 16,200 28,300 -0.2
21/05/2021
12.56
 2,990,600 12.41 12.97 12.49 25,200 11,100 0.2
20/05/2021
12.41
 1,785,900 12.30 12.60 12.27 1,200 19,500 -0.3
19/05/2021
12.30
 2,701,100 12.27 12.53 11.97 24,100 37,000 -0.2
18/05/2021
12.27
 1,760,300 12.67 12.71 12.23 500 59,900 -1.0
17/05/2021
12.67
 2,806,500 13.04 13.23 12.60 3,000 98,700 -1.7
14/05/2021
13.04
 5,811,300 12.30 13.15 12.49 8,000 76,800 -1.2
13/05/2021
12.30
 2,274,000 12.30 12.45 12.12 6,000 17,700 -0.2
12/05/2021
12.30
 1,800,100 11.86 12.30 11.82 30,700 0 0.5
11/05/2021
11.86
 1,753,300 11.79 12.08 11.86 5,200 265,300 -4.2
10/05/2021
11.79
 2,778,900 11.49 11.90 11.34 0 77,800 -1.2
07/05/2021
11.49
 2,012,300 11.86 11.86 11.49 600 91,900 -1.4
06/05/2021
11.86
 1,570,400 12.01 12.12 11.82 10,000 82,200 -1.2
05/05/2021
12.01
 1,864,900 11.75 12.12 11.71 50,200 99,000 -0.8
04/05/2021
11.75
 1,614,400 11.82 11.82 11.45 14,600 56,800 -0.7
29/04/2021
11.82
 1,406,200 11.93 12.08 11.82 0 109,400 -1.8
28/04/2021
11.93
 1,826,200 11.93 12.08 11.82 15,100 111,900 -1.6
27/04/2021
11.93
 3,171,100 11.45 12.23 11.27 131,500 57,800 1.1
26/04/2021
11.45
 1,800,200 11.93 11.97 11.31 2,000 109,300 -1.7
23/04/2021
11.93
 2,890,300 11.71 12.01 11.08 111,400 206,700 -1.5
22/04/2021
11.71
 4,848,500 12.56 12.56 11.71 750,200 399,900 5.5
20/04/2021
12.56
 2,437,900 12.86 12.90 12.38 235,700 43,500 3.3
19/04/2021
12.86
 1,535,300 12.64 12.97 12.41 233,500 20,000 3.6
16/04/2021
12.64
 4,232,200 12.78 12.78 12.23 543,600 40,600 8.5
15/04/2021
12.78
 4,863,700 13.38 13.45 12.56 1,100 63,300 -1.1
14/04/2021
13.38
 2,416,900 13.34 13.38 13.15 60,200 81,600 -0.4
13/04/2021
13.34
 4,066,300 13.41 13.67 13.30 142,900 11,000 2.4
12/04/2021
13.41
 4,177,600 13.23 13.60 13.15 36,000 52,100 -0.3
09/04/2021
13.23
 2,763,800 13.26 13.34 12.93 2,000 87,000 -1.5
08/04/2021
13.26
 1,687,400 13.41 13.49 13.19 0 45,500 -0.8
07/04/2021
13.41
 2,004,800 13.30 13.41 13.15 2,000 400 0.0
06/04/2021
13.30
 3,576,400 13.26 13.52 12.97 0 100 -0.0
05/04/2021
13.26
 2,966,200 13.34 13.45 13.08 25,100 774,500 -13.3
02/04/2021
13.34
 2,362,300 13.38 13.52 13.15 26,700 77,500 -0.9
01/04/2021
13.38
 5,582,300 12.90 13.67 13.12 2,700 0 0.0
31/03/2021
12.90
 4,268,000 12.75 13.01 12.67 82,200 63,700 0.3
30/03/2021
12.75
 2,346,100 12.93 12.97 12.56 107,400 15,100 1.6
29/03/2021
12.93
 5,037,000 12.41 13.04 12.49 88,300 0 1.5
26/03/2021
12.41
 3,996,100 12.34 12.53 11.97 404,900 6,700 6.6
25/03/2021
12.34
 2,132,500 12.56 12.56 12.19 133,100 0 2.2
24/03/2021
12.56
 3,223,400 12.86 12.86 12.19 83,900 18,400 1.1
23/03/2021
12.86
 3,727,300 12.60 13.01 12.45 73,600 100 1.3
22/03/2021
12.60
 3,447,500 12.78 12.78 12.53 67,400 13,600 0.9
19/03/2021
12.78
 3,406,800 12.90 12.90 12.49 17,700 7,400 0.2
18/03/2021
12.90
 3,240,200 12.90 13.19 12.82 51,800 4,000 0.8
17/03/2021
12.90
 7,363,000 12.08 12.90 12.23 280,100 1,000 4.8
16/03/2021
12.08
 2,549,500 12.12 12.19 11.82 179,100 600 2.9
15/03/2021
12.12
 3,279,000 12.23 12.27 12.08 178,500 23,600 2.6
12/03/2021
12.23
 2,827,800 12.45 12.53 12.19 97,100 0 1.6
11/03/2021
12.45
 3,640,100 12.49 12.60 12.34 268,300 153,000 1.9
10/03/2021
12.49
 4,718,100 12.41 12.78 12.41 45,400 69,800 -0.4
09/03/2021
12.41
 4,187,600 12.38 12.49 12.01 490,500 132,500 5.9
08/03/2021
12.38
 6,129,900 12.41 12.71 12.05 529,600 112,200 7.0
05/03/2021
12.41
 7,688,000 12.08 12.49 11.56 740,900 5,500 11.8
04/03/2021
12.08
 7,916,800 11.79 12.45 11.79 864,500 39,600 13.3
03/03/2021
11.79
 9,926,500 11.05 11.79 11.23 1,374,900 15,200 21.6
02/03/2021
11.05
 11,549,900 10.35 11.05 10.49 1,000 52,500 -0.8
01/03/2021
10.35
 4,322,600 9.98 10.46 10.05 116,900 5,000 1.5
26/02/2021
9.98
 3,042,200 9.90 9.98 9.68 47,800 27,100 0.3
25/02/2021
9.90
 2,405,300 9.98 10.12 9.79 800 55,000 -0.7
24/02/2021
9.98
 2,755,000 10.09 10.27 9.79 2,300 74,000 -1.0
23/02/2021
10.09
 2,390,200 10.20 10.23 10.05 200 39,000 -0.5
22/02/2021
10.20
 2,954,300 10.20 10.42 10.05 0 183,700 -2.6
19/02/2021
10.20
 3,616,800 10.09 10.49 9.98 0 153,900 -2.1

Chính sách bảo mật | Điều khoản sử dụng |