CTCP Phân bón Dầu khí Cà Mau (dcm)

30.70
0.40
(1.32%)
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
(2026-06-29) 		-2.98 -8.95% 48,738,300 -5,151,358 0
28.90
34.65
30.70
2 tháng
(2026-06-01) 		-6.62 -17.93% 94,872,100 -15,605,622 0
28.90
37.06
30.70
3 tháng
(2026-05-04) 		-9.46 -23.78% 157,203,500 -17,608,942 0
28.90
42.54
30.70
6 tháng
(2026-01-30) 		-4.30 -12.43% 493,248,200 11,955,901 1,248.4
28.90
47.46
30.70
12 tháng
(2025-08-04) 		-4.07 -11.83% 917,373,100 6,848,101 1,101.1
28.90
47.46
30.70
24 tháng
(2024-08-08) 		-1.58 -4.95% 1,684,210,900 -4,835,580 679.7
22.50
47.46
30.70
36 tháng
(2023-08-14) 		4.37 16.85% 2,774,308,800 -25,720,581 -51.4
22.50
47.46
30.70
60 tháng
(2021-08-24) 		13.09 76.01% 5,240,574,500 24,359,767 1,649.5
16.63
47.46
30.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2021
21.01
 7,723,900 20.72 21.66 20.28 1,487,300 31,200 42.2
04/10/2021
20.72
 6,320,600 20.57 21.77 20.57 935,000 6,800 26.9
01/10/2021
20.57
 9,130,200 19.29 20.64 19.37 1,331,150 165,850 32.6
30/09/2021
19.29
 10,520,100 18.05 19.29 18.16 1,530,900 146,800 35.7
29/09/2021
18.05
 3,987,100 16.89 18.05 16.52 201,000 58,200 3.6
28/09/2021
16.89
 3,292,600 16.63 17.00 15.61 254,000 2,400 5.7
27/09/2021
16.63
 4,173,100 17.65 17.65 16.63 100 83,400 -2.0
24/09/2021
17.65
 2,879,400 18.02 18.16 17.62 0 123,500 -3.0
23/09/2021
18.02
 2,561,500 17.87 18.24 17.80 700 82,000 -2.0
22/09/2021
17.87
 2,789,400 18.02 18.20 17.65 100 11,100 -0.3
21/09/2021
18.02
 3,255,000 18.05 18.05 17.58 3,000 83,200 -2.0
20/09/2021
18.05
 3,255,900 18.27 18.71 17.94 51,300 67,200 -0.4
17/09/2021
18.27
 6,065,700 18.09 18.38 17.51 80,900 22,600 1.4
16/09/2021
18.09
 2,916,200 18.24 18.35 17.91 165,000 68,100 2.4
15/09/2021
18.24
 2,704,900 18.42 18.53 18.05 0 28,300 -0.7
14/09/2021
18.42
 4,512,600 18.31 18.93 18.42 11,300 61,900 -1.3
13/09/2021
18.31
 3,784,400 18.20 18.60 18.02 501,900 62,900 11.0
10/09/2021
18.20
 4,414,700 18.09 18.56 17.94 0 64,800 -1.6
09/09/2021
18.09
 2,090,400 17.98 18.20 17.80 25,000 19,800 0.1
08/09/2021
17.98
 3,960,500 17.98 18.27 17.65 416,300 0 10.3
07/09/2021
17.98
 6,359,200 18.53 18.60 17.91 1,321,100 59,800 31.5
06/09/2021
18.53
 4,167,600 18.97 19.18 18.45 47,600 171,300 -3.2
01/09/2021
18.97
 8,207,000 18.24 19.18 18.02 50,600 38,600 0.3
31/08/2021
18.24
 7,774,000 17.94 18.53 17.54 1,258,400 92,300 28.8
30/08/2021
17.94
 6,237,900 17.94 18.60 17.73 19,000 153,800 -3.3
27/08/2021
17.94
 3,190,600 17.62 17.94 17.18 82,500 8,600 1.8
26/08/2021
17.62
 8,177,600 16.92 18.09 16.92 548,200 415,200 3.1
25/08/2021
16.92
 3,916,500 17.21 17.25 16.23 85,600 82,700 0.1
24/08/2021
17.21
 3,659,300 17.87 17.91 17.00 54,000 220,300 -4.0
23/08/2021
17.87
 7,776,200 17.25 18.05 17.32 242,300 76,100 4.0
20/08/2021
17.25
 9,465,500 17.07 17.47 16.49 103,400 38,000 1.5
19/08/2021
17.07
 2,744,200 17.11 17.25 16.78 76,600 400 1.8
18/08/2021
17.11
 3,768,800 17.29 17.43 16.74 56,100 126,700 -1.6
17/08/2021
17.29
 5,911,700 17.11 17.54 16.45 1,123,600 6,100 26.2
16/08/2021
17.11
 6,711,000 17.11 17.83 17.00 32,800 416,600 -9.2
13/08/2021
17.11
 7,672,700 16.05 17.14 15.61 1,032,800 154,300 19.7
12/08/2021
16.05
 10,891,800 17.21 17.25 16.01 150,900 148,700 0.0
11/08/2021
17.21
 7,160,300 16.67 17.51 16.27 7,500 183,100 -4.0
10/08/2021
16.67
 10,346,200 16.52 17.51 16.49 3,000 633,800 -14.5
09/08/2021
16.52
 8,393,700 15.46 16.52 15.28 93,300 213,800 -2.7
06/08/2021
15.46
 5,646,100 15.68 15.83 15.39 540,200 134,200 8.7
05/08/2021
15.68
 7,178,800 15.03 15.72 14.77 597,000 87,700 10.8
04/08/2021
15.03
 5,567,900 15.21 15.25 14.73 33,000 170,700 -2.8
03/08/2021
15.21
 6,710,900 15.03 15.39 14.81 17,000 57,000 -0.8
02/08/2021
15.03
 7,888,600 14.73 15.46 14.73 20,800 34,000 -0.3
30/07/2021
14.73
 9,063,300 14.08 14.84 14.08 35,000 1,218,600 -23.5
29/07/2021
14.08
 5,280,200 13.68 14.11 13.64 421,000 1,135,900 -13.7
28/07/2021
13.68
 2,278,900 13.79 13.86 13.57 5,800 383,700 -7.1
27/07/2021
13.79
 5,045,100 13.82 14.15 13.53 118,200 971,000 -16.2
26/07/2021
13.82
 4,972,400 13.42 14.01 13.13 8,000 61,000 -1.0
23/07/2021
13.42
 3,972,200 13.28 13.60 13.13 0 123,500 -2.3
22/07/2021
13.28
 4,159,600 12.69 13.46 12.55 49,900 4,500 0.8
21/07/2021
12.69
 1,965,800 12.73 13.02 12.62 3,000 111,000 -1.9
20/07/2021
12.73
 3,420,800 12.11 12.80 12.11 108,700 100 1.9
19/07/2021
12.11
 2,819,500 12.77 12.77 12.00 21,900 81,400 -1.0
16/07/2021
12.77
 2,411,800 12.55 13.06 12.40 7,300 118,300 -1.9
15/07/2021
12.55
 1,769,600 12.40 12.66 12.07 110,100 68,400 0.7
14/07/2021
12.40
 2,549,200 12.47 12.77 11.96 462,000 195,300 4.7
13/07/2021
12.47
 2,663,000 11.67 12.47 11.74 350,800 0 5.8
12/07/2021
11.67
 5,058,100 12.44 12.47 11.60 937,100 39,600 14.4
09/07/2021
12.44
 3,294,500 12.87 13.09 12.40 181,300 24,500 2.8
08/07/2021
12.87
 2,350,700 13.09 13.39 12.80 10,000 77,200 -0.6
07/07/2021: Cổ tức tiền mặt tỉ lệ: 8%
07/07/2021
13.09
 2,779,100 13.24 13.35 12.55 295,400 3,100 5.2
06/07/2021
13.24
 3,285,800 13.66 13.90 13.24 292,600 160,100 2.6
05/07/2021
13.66
 6,023,700 14.04 14.04 13.55 141,100 450,400 -4.9
02/07/2021
14.04
 7,896,100 14.43 14.64 13.90 12,300 179,000 -3.4
01/07/2021
14.43
 4,589,300 14.67 14.95 14.32 200 544,800 -11.3
30/06/2021
14.67
 4,257,700 14.43 14.99 14.25 0 118,100 -2.5
29/06/2021
14.43
 2,923,700 14.29 14.88 14.32 21,000 71,100 -1.0
28/06/2021
14.29
 3,295,000 14.11 14.46 14.11 24,700 1,000 0.5
25/06/2021
14.11
 2,489,700 13.90 14.18 13.90 62,900 6,600 1.1
24/06/2021
13.90
 2,012,600 14.08 14.11 13.69 56,700 1,000 1.1
23/06/2021
14.08
 5,383,800 13.83 14.18 13.48 296,400 26,500 5.4
22/06/2021
13.83
 5,703,200 14.22 14.36 13.76 2,100 8,900 -0.1
21/06/2021
14.22
 3,715,700 14.18 14.60 14.11 7,300 19,000 -0.2
18/06/2021
14.18
 5,936,800 14.11 15.02 13.90 68,700 591,000 -10.9
17/06/2021
14.11
 3,719,600 13.76 14.18 13.41 77,500 200 1.6
16/06/2021
13.76
 5,046,200 13.59 14.15 13.55 53,500 3,000 1.0
15/06/2021
13.59
 4,405,300 13.62 13.83 13.27 24,200 31,500 -0.1
14/06/2021
13.62
 3,360,200 13.31 13.90 13.34 9,100 20,000 -0.2
11/06/2021
13.31
 4,548,000 13.38 13.62 13.20 64,300 628,700 -10.8
10/06/2021
13.38
 10,617,500 12.51 13.38 12.40 26,900 581,700 -10.5
09/06/2021
12.51
 2,063,600 12.44 12.58 12.09 200 4,000 -0.1
08/06/2021
12.44
 5,690,800 12.40 12.89 12.44 34,500 407,500 -6.7
07/06/2021
12.40
 7,308,900 12.44 12.92 12.23 21,600 3,653,300 -64.4
04/06/2021
12.44
 3,709,900 12.61 12.61 12.33 86,100 42,700 0.8
03/06/2021
12.61
 3,823,700 12.44 12.92 12.58 0 70,200 -1.3
02/06/2021
12.44
 6,752,700 11.63 12.44 11.32 43,600 4,500 0.7
01/06/2021
11.63
 2,551,200 11.74 11.77 11.60 73,100 0 1.2
31/05/2021
11.74
 4,106,200 11.88 11.88 11.56 20,300 100 0.3
28/05/2021
11.88
 3,537,400 11.88 12.09 11.60 5,700 21,500 -0.3
27/05/2021
11.88
 3,385,300 12.19 12.19 11.77 9,500 71,800 -1.1
26/05/2021
12.19
 1,980,600 12.33 12.37 12.16 500 63,700 -1.1
25/05/2021
12.33
 4,640,600 12.37 12.79 12.30 1,000 74,300 -1.3
24/05/2021
12.37
 4,516,700 11.88 12.44 11.88 16,200 28,300 -0.2
21/05/2021
11.88
 2,990,600 11.74 12.26 11.81 25,200 11,100 0.2
20/05/2021
11.74
 1,785,900 11.63 11.91 11.60 1,200 19,500 -0.3
19/05/2021
11.63
 2,701,100 11.60 11.84 11.32 24,100 37,000 -0.2
18/05/2021
11.60
 1,760,300 11.98 12.02 11.56 500 59,900 -1.0
17/05/2021
11.98
 2,806,500 12.33 12.51 11.91 3,000 98,700 -1.7

Chính sách bảo mật | Điều khoản sử dụng |