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)
18/02/2021
10.09
 5,597,500 9.46 10.09 9.38 900 36,300 -0.5
17/02/2021
9.46
 2,073,000 9.24 9.53 9.24 9,300 8,800 0.0
09/02/2021
9.24
 2,277,000 9.27 9.35 9.13 53,300 21,900 0.4
08/02/2021
9.27
 2,219,800 9.53 9.61 9.09 91,000 140,400 -0.6
05/02/2021
9.53
 1,438,500 9.38 9.61 9.35 0 88,700 -1.1
04/02/2021
9.38
 2,751,600 9.31 9.72 8.68 25,400 256,500 -2.9
03/02/2021
9.31
 2,548,300 8.72 9.31 8.87 100,000 353,100 -3.1
02/02/2021
8.72
 2,301,800 8.83 8.98 8.50 6,000 800,800 -9.4
01/02/2021
8.83
 4,405,600 9.42 9.42 8.79 25,000 1,433,600 -17.0
29/01/2021
9.42
 2,974,900 9.09 9.53 8.46 444,300 100,300 4.2
28/01/2021
9.09
 3,918,300 9.75 9.75 9.09 189,800 300 2.3
27/01/2021
9.75
 3,889,600 10.27 10.31 9.57 52,200 102,500 -0.7
26/01/2021
10.27
 3,268,100 10.64 10.79 9.98 600 98,400 -1.3
25/01/2021
10.64
 4,122,900 10.57 11.05 10.38 20,500 271,400 -3.6
22/01/2021
10.57
 2,529,300 10.64 10.86 10.49 44,400 62,200 -0.2
21/01/2021
10.64
 4,159,300 10.49 10.83 10.20 0 127,700 -1.8
20/01/2021
10.49
 2,957,500 10.53 10.57 9.83 0 102,200 -1.4
19/01/2021
10.53
 4,019,500 11.16 11.23 10.38 37,300 2,700 0.5
18/01/2021
11.16
 8,532,300 10.53 11.23 10.53 234,900 2,300 3.5
15/01/2021
10.53
 3,520,600 10.53 10.64 10.42 45,800 142,000 -1.4
14/01/2021
10.53
 2,783,500 10.53 10.57 10.38 16,100 45,300 -0.4
13/01/2021
10.53
 4,556,900 10.57 10.75 10.49 29,100 49,200 -0.3
12/01/2021
10.57
 2,730,500 10.53 10.60 10.42 0 0 0
11/01/2021
10.53
 3,402,900 10.57 10.79 10.46 500 14,100 -0.2
08/01/2021
10.57
 4,944,600 10.38 10.79 10.38 163,200 14,800 2.1
07/01/2021
10.38
 3,261,200 10.38 10.42 10.27 102,900 0 1.4
06/01/2021
10.38
 4,556,800 10.42 10.53 10.31 75,300 2,000 1.0
05/01/2021
10.42
 4,650,000 10.42 10.53 10.27 402,600 0 5.7
04/01/2021
10.42
 4,685,600 10.35 10.60 10.23 112,100 5,300 1.5
31/12/2020
10.35
 3,098,020 10.35 10.42 10.20 350,260 110,650 3.4
30/12/2020
10.35
 6,807,900 10.12 10.68 10.23 175,290 10,100 2.3
29/12/2020
10.12
 3,998,990 10.16 10.23 9.94 85,010 200 1.2
28/12/2020
10.16
 4,808,650 10.20 10.35 9.98 26,640 15,540 0.2
25/12/2020
10.20
 6,396,790 9.87 10.20 9.61 22,350 101,270 -1.0
24/12/2020
9.87
 5,646,470 9.98 10.27 9.50 11,450 34,080 -0.3
23/12/2020
9.98
 8,077,920 9.87 10.35 9.94 9,200 108,410 -1.4
22/12/2020
9.87
 11,486,410 9.24 9.87 9.24 86,160 27,050 0.8
21/12/2020
9.24
 3,666,060 9.13 9.27 9.13 32,400 7,040 0.3
18/12/2020
9.13
 2,559,750 9.16 9.20 9.09 28,930 200 0.4
17/12/2020
9.16
 2,880,660 9.27 9.31 9.13 24,110 200 0.3
16/12/2020
9.27
 2,696,150 9.24 9.35 9.20 102,180 600 1.3
15/12/2020
9.24
 3,461,650 9.16 9.46 9.09 17,780 200 0.2
14/12/2020
9.16
 3,012,670 9.24 9.38 9.16 1,500 671,250 -8.3
11/12/2020
9.24
 2,914,750 9.24 9.24 9.05 395,220 20,030 4.7
10/12/2020
9.24
 2,978,470 9.35 9.38 9.24 3,000 28,950 -0.3
09/12/2020
9.35
 2,682,830 9.42 9.46 9.31 45,000 200 0.6
08/12/2020
9.42
 7,750,620 9.09 9.53 9.09 232,300 600 2.9
07/12/2020
9.09
 2,636,490 9.09 9.16 9.05 44,270 200 0.5
04/12/2020
9.09
 4,199,830 9.09 9.20 9.02 0 85,050 -1.0
03/12/2020
9.09
 1,967,910 9.02 9.13 8.98 150,000 12,750 1.7
02/12/2020
9.02
 3,375,810 8.98 9.24 8.87 180,620 553,380 -4.6
01/12/2020
8.98
 3,673,840 8.79 8.98 8.54 351,170 700 4.2
30/11/2020
8.79
 4,263,660 8.98 8.98 8.79 70,800 752,450 -8.2
27/11/2020
8.98
 1,835,780 9.02 9.09 8.98 6,770 200 0.1
26/11/2020
9.02
 1,576,250 8.98 9.09 8.94 75,760 300 0.9
25/11/2020
8.98
 3,090,050 9.13 9.16 8.94 99,010 1,680,200 -19.3
24/11/2020
9.13
 5,713,360 8.98 9.20 8.87 106,700 1,743,550 -19.9
23/11/2020
8.98
 3,660,270 9.05 9.09 8.98 83,190 300,000 -2.6
20/11/2020
9.05
 2,927,590 9.16 9.16 9.05 41,260 512,270 -5.8
19/11/2020
9.16
 2,503,700 9.16 9.24 9.09 102,170 300,000 -2.4
18/11/2020
9.16
 2,826,820 9.24 9.31 9.09 62,800 300,000 -2.9
17/11/2020
9.24
 4,297,480 9.16 9.24 9.02 119,220 300,000 -2.2
16/11/2020
9.16
 3,243,970 9.35 9.42 9.16 410 23,510 -0.3
13/11/2020
9.35
 3,024,420 9.35 9.53 9.24 113,700 400 1.4
12/11/2020
9.35
 4,432,750 9.13 9.35 8.90 9,650 283,040 -3.4
11/11/2020
9.13
 5,160,080 9.35 9.38 9.09 45,980 574,970 -6.5
10/11/2020
9.35
 4,210,860 9.64 9.64 9.27 45,120 2,000 0.5
09/11/2020
9.64
 5,227,000 9.24 9.72 9.31 194,320 180 2.5
06/11/2020
9.24
 3,319,610 9.24 9.31 9.09 121,630 0 1.5
05/11/2020
9.24
 3,196,480 9.31 9.53 9.20 77,250 71,130 0.1
04/11/2020
9.31
 2,308,520 9.31 9.35 9.16 49,100 17,660 0.4
03/11/2020
9.31
 2,554,570 9.38 9.53 9.16 47,120 22,530 0.3
02/11/2020
9.38
 4,554,800 8.79 9.38 8.94 170,820 5,080 2.1
30/10/2020
8.79
 2,789,410 8.61 8.83 8.65 448,340 45,080 4.7
29/10/2020
8.61
 3,091,820 8.50 8.76 8.39 524,560 4,500 6.0
28/10/2020: Cổ tức tiền mặt tỉ lệ: 6%
28/10/2020
8.50
 3,098,260 8.61 8.83 8.50 1,008,320 235,570 9.1
27/10/2020
8.61
 1,847,470 8.82 8.82 8.61 15,160 670 0.2
26/10/2020
8.82
 1,648,640 9.00 9.07 8.82 150 0 0.0
23/10/2020
9.00
 3,964,710 8.86 9.14 8.86 93,270 24,220 0.9
22/10/2020
8.86
 2,240,150 8.71 8.86 8.64 549,920 2,000 6.8
21/10/2020
8.71
 3,619,400 8.75 8.96 8.71 359,650 86,440 3.4
20/10/2020
8.75
 2,369,750 8.71 8.75 8.61 304,060 4,700 3.7
19/10/2020
8.71
 2,381,220 8.82 8.96 8.68 2,800 78,840 -0.9
16/10/2020
8.82
 10,014,980 8.43 9.00 8.36 1,798,400 30,300 21.8
15/10/2020
8.43
 4,456,120 8.40 8.54 8.40 699,960 21,710 8.2
14/10/2020
8.40
 1,474,130 8.43 8.47 8.29 32,670 41,530 -0.1
13/10/2020
8.43
 2,969,200 8.40 8.47 8.22 1,022,210 0 12.2
12/10/2020
8.40
 3,954,970 8.50 8.57 8.33 1,089,480 115,040 11.7
09/10/2020
8.50
 1,690,980 8.50 8.61 8.40 20,010 0 0.2
08/10/2020
8.50
 7,706,100 8.22 8.61 8.12 100,920 28,020 0.9
07/10/2020
8.22
 2,431,200 8.43 8.43 8.22 24,730 93,680 -0.8
06/10/2020
8.43
 2,117,120 8.50 8.57 8.33 138,790 53,850 1.0
05/10/2020
8.50
 4,798,530 8.22 8.50 8.26 1,241,840 15,850 14.6
02/10/2020
8.22
 5,484,570 8.26 8.26 7.80 104,500 269,830 -1.9
01/10/2020
8.26
 3,824,540 8.33 8.43 8.01 16,410 15,000 0.0
30/09/2020
8.33
 3,759,410 8.22 8.50 8.01 5,770 31,070 -0.3
29/09/2020
8.22
 9,543,880 7.70 8.22 7.91 1,270,000 100 14.7
28/09/2020
7.70
 6,234,180 7.20 7.70 7.31 84,190 100 0.9
25/09/2020
7.20
 2,176,900 7.13 7.20 7.10 7,810 0 0.1
24/09/2020
7.13
 2,024,220 7.17 7.20 7.06 94,540 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |