CTCP Phân bón Dầu khí Cà Mau (dcm)

36
0.20
(0.56%)
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
(2025-12-29) 		3.10 9.48% 72,009,200 776,600 25.7
32.70
37.95
36
2 tháng
(2025-12-01) 		2.10 6.23% 93,533,800 627,800 20.3
31.80
37.95
36
3 tháng
(2025-10-30) 		0.50 1.42% 140,095,300 -4,914,900 -173.3
31.80
37.95
36
6 tháng
(2025-08-01) 		0.05 0.14% 422,141,500 -6,389,200 -193.1
31.80
43.35
36
12 tháng
(2025-02-03) 		3.73 11.64% 829,781,700 -9,453,222 -300.2
23.80
43.35
36
24 tháng
(2024-02-15) 		5.32 17.46% 1,784,671,700 -33,113,752 -1,150.0
23.80
43.35
36
36 tháng
(2023-02-13) 		15.44 75.86% 2,710,476,500 -37,805,363 -1,260.5
18.89
43.35
36
60 tháng
(2021-02-23) 		25.71 254.91% 5,278,481,800 10,435,766 349.1
9.90
43.35
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
19.29
 7,774,000 18.98 19.60 18.56 1,258,400 92,300 28.8
30/08/2021
18.98
 6,237,900 18.98 19.67 18.75 19,000 153,800 -3.3
27/08/2021
18.98
 3,190,600 18.63 18.98 18.17 82,500 8,600 1.8
26/08/2021
18.63
 8,177,600 17.90 19.13 17.90 548,200 415,200 3.1
25/08/2021
17.90
 3,916,500 18.21 18.25 17.17 85,600 82,700 0.1
24/08/2021
18.21
 3,659,300 18.90 18.94 17.98 54,000 220,300 -4.0
23/08/2021
18.90
 7,776,200 18.25 19.10 18.32 242,300 76,100 4.0
20/08/2021
18.25
 9,465,500 18.05 18.48 17.44 103,400 38,000 1.5
19/08/2021
18.05
 2,744,200 18.09 18.25 17.75 76,600 400 1.8
18/08/2021
18.09
 3,768,800 18.29 18.44 17.71 56,100 126,700 -1.6
17/08/2021
18.29
 5,911,700 18.09 18.56 17.40 1,123,600 6,100 26.2
16/08/2021
18.09
 6,711,000 18.09 18.86 17.98 32,800 416,600 -9.2
13/08/2021
18.09
 7,672,700 16.97 18.13 16.51 1,032,800 154,300 19.7
12/08/2021
16.97
 10,891,800 18.21 18.25 16.94 150,900 148,700 0.0
11/08/2021
18.21
 7,160,300 17.63 18.52 17.21 7,500 183,100 -4.0
10/08/2021
17.63
 10,346,200 17.48 18.52 17.44 3,000 633,800 -14.5
09/08/2021
17.48
 8,393,700 16.36 17.48 16.16 93,300 213,800 -2.7
06/08/2021
16.36
 5,646,100 16.59 16.74 16.28 540,200 134,200 8.7
05/08/2021
16.59
 7,178,800 15.89 16.63 15.62 597,000 87,700 10.8
04/08/2021
15.89
 5,567,900 16.09 16.13 15.59 33,000 170,700 -2.8
03/08/2021
16.09
 6,710,900 15.89 16.28 15.66 17,000 57,000 -0.8
02/08/2021
15.89
 7,888,600 15.59 16.36 15.59 20,800 34,000 -0.3
30/07/2021
15.59
 9,063,300 14.89 15.70 14.89 35,000 1,218,600 -23.5
29/07/2021
14.89
 5,280,200 14.47 14.93 14.43 421,000 1,135,900 -13.7
28/07/2021
14.47
 2,278,900 14.58 14.66 14.35 5,800 383,700 -7.1
27/07/2021
14.58
 5,045,100 14.62 14.97 14.31 118,200 971,000 -16.2
26/07/2021
14.62
 4,972,400 14.20 14.81 13.89 8,000 61,000 -1.0
23/07/2021
14.20
 3,972,200 14.04 14.39 13.89 0 123,500 -2.3
22/07/2021
14.04
 4,159,600 13.42 14.24 13.27 49,900 4,500 0.8
21/07/2021
13.42
 1,965,800 13.46 13.77 13.35 3,000 111,000 -1.9
20/07/2021
13.46
 3,420,800 12.81 13.54 12.81 108,700 100 1.9
19/07/2021
12.81
 2,819,500 13.50 13.50 12.69 21,900 81,400 -1.0
16/07/2021
13.50
 2,411,800 13.27 13.81 13.12 7,300 118,300 -1.9
15/07/2021
13.27
 1,769,600 13.12 13.39 12.77 110,100 68,400 0.7
14/07/2021
13.12
 2,549,200 13.19 13.50 12.65 462,000 195,300 4.7
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

Chính sách bảo mật | Điều khoản sử dụng |