CTCP Phân bón Dầu khí Cà Mau (dcm)

47.90
0
(0%)
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
(2026-02-11) 		10.70 27.09% 123,897,300 8,184,000 382.3
38.90
50.20
47.90
2 tháng
(2026-01-12) 		14.90 42.21% 229,366,400 13,322,800 577.9
34.80
50.20
47.90
3 tháng
(2025-12-15) 		18.10 56.39% 258,873,300 14,463,200 616.5
31.80
50.20
47.90
6 tháng
(2025-09-15) 		10.50 26.45% 409,506,500 -2,053,200 26.2
31.80
50.20
47.90
12 tháng
(2025-03-18) 		18.09 56.32% 938,385,700 7,069,884 391.3
23.80
50.20
47.90
24 tháng
(2024-03-25) 		19.32 62.56% 1,809,997,000 -10,198,232 -244.0
23.80
50.20
47.90
36 tháng
(2023-03-29) 		30.25 151.66% 2,802,054,600 -22,932,842 -599.0
18.89
50.20
47.90
60 tháng
(2021-04-08) 		36.94 278.45% 5,316,111,200 19,339,466 859.7
11.45
50.20
47.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
7.17
 2,143,160 7.20 7.27 7.06 39,010 0 0.4
22/09/2020
7.20
 2,776,360 7.02 7.20 7.02 219,950 0 2.2
21/09/2020
7.02
 3,159,880 7.20 7.34 7.01 4,000 0 0.0
18/09/2020
7.20
 2,271,970 7.06 7.27 7.01 37,000 0 0.4
17/09/2020
7.06
 2,661,050 7.10 7.17 6.96 11,370 32,020 -0.2
16/09/2020
7.10
 2,348,500 7.06 7.20 6.91 0 21,610 -0.2
15/09/2020
7.06
 4,518,800 6.99 7.31 7.02 42,100 2,780 0.4
14/09/2020
6.99
 5,746,950 6.61 6.99 6.61 93,920 1,000 0.9
11/09/2020
6.61
 2,007,190 6.57 6.66 6.53 6,940 0 0.1
10/09/2020
6.57
 1,431,220 6.60 6.68 6.56 0 3,700 -0.0
09/09/2020
6.60
 3,964,000 6.40 6.66 6.37 21,130 4,360 0.2
08/09/2020
6.40
 958,720 6.40 6.45 6.37 21,730 50 0.2
07/09/2020
6.40
 2,102,690 6.44 6.54 6.40 17,410 17,110 0.0
04/09/2020
6.44
 1,607,750 6.50 6.50 6.37 41,940 0 0.4
03/09/2020
6.50
 1,850,680 6.54 6.60 6.46 0 253,160 -2.3
01/09/2020
6.54
 1,030,970 6.53 6.57 6.47 0 2,300 -0.0
31/08/2020
6.53
 3,294,400 6.40 6.74 6.35 0 33,080 -0.3
28/08/2020
6.40
 1,830,890 6.44 6.51 6.40 0 81,820 -0.7
27/08/2020
6.44
 1,841,680 6.40 6.51 6.41 11,270 2,630 0.1
26/08/2020
6.40
 2,859,570 6.38 6.46 6.30 94,090 2,000 0.8
25/08/2020
6.38
 2,071,880 6.44 6.47 6.36 1,100 20,730 -0.2
24/08/2020
6.44
 3,105,600 6.35 6.52 6.40 23,000 9,450 0.1
21/08/2020
6.35
 5,234,320 6.02 6.37 6.02 20,660 3,450 0.2
20/08/2020
6.02
 1,305,350 6.08 6.11 6.01 0 19,200 -0.2
19/08/2020
6.08
 1,407,000 6.06 6.12 6.08 27,350 0 0.2
18/08/2020
6.06
 1,207,010 6.04 6.13 6.06 400 29,750 -0.3
17/08/2020
6.04
 1,076,850 6.05 6.08 5.99 2,000 13,380 -0.1
14/08/2020
6.05
 1,966,960 6.11 6.16 5.90 3,650 27,190 -0.2
13/08/2020
6.11
 2,997,390 5.89 6.18 5.90 6,940 55,400 -0.4
12/08/2020
5.89
 1,606,080 5.88 5.92 5.84 0 70,150 -0.6
11/08/2020
5.88
 1,956,010 5.88 5.93 5.83 0 45,880 -0.4
10/08/2020
5.88
 2,095,400 5.76 5.96 5.82 0 10,070 -0.1
07/08/2020
5.76
 1,370,670 5.76 5.81 5.72 0 31,000 -0.3
06/08/2020
5.76
 1,163,100 5.85 5.85 5.76 12,450 2,440 0.1
05/08/2020
5.85
 1,328,290 5.73 5.85 5.69 37,700 20,900 0.1
04/08/2020
5.73
 1,159,510 5.71 5.80 5.71 0 63,170 -0.5
03/08/2020
5.71
 885,230 5.55 5.76 5.57 88,330 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |