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)
14/12/2020
8.66
 3,012,670 8.73 8.87 8.66 1,500 671,250 -8.3
11/12/2020
8.73
 2,914,750 8.73 8.73 8.56 395,220 20,030 4.7
10/12/2020
8.73
 2,978,470 8.84 8.87 8.73 3,000 28,950 -0.3
09/12/2020
8.84
 2,682,830 8.91 8.94 8.80 45,000 200 0.6
08/12/2020
8.91
 7,750,620 8.59 9.01 8.59 232,300 600 2.9
07/12/2020
8.59
 2,636,490 8.59 8.66 8.56 44,270 200 0.5
04/12/2020
8.59
 4,199,830 8.59 8.70 8.52 0 85,050 -1.0
03/12/2020
8.59
 1,967,910 8.52 8.63 8.49 150,000 12,750 1.7
02/12/2020
8.52
 3,375,810 8.49 8.73 8.38 180,620 553,380 -4.6
01/12/2020
8.49
 3,673,840 8.31 8.49 8.07 351,170 700 4.2
30/11/2020
8.31
 4,263,660 8.49 8.49 8.31 70,800 752,450 -8.2
27/11/2020
8.49
 1,835,780 8.52 8.59 8.49 6,770 200 0.1
26/11/2020
8.52
 1,576,250 8.49 8.59 8.45 75,760 300 0.9
25/11/2020
8.49
 3,090,050 8.63 8.66 8.45 99,010 1,680,200 -19.3
24/11/2020
8.63
 5,713,360 8.49 8.70 8.38 106,700 1,743,550 -19.9
23/11/2020
8.49
 3,660,270 8.56 8.59 8.49 83,190 300,000 -2.6
20/11/2020
8.56
 2,927,590 8.66 8.66 8.56 41,260 512,270 -5.8
19/11/2020
8.66
 2,503,700 8.66 8.73 8.59 102,170 300,000 -2.4
18/11/2020
8.66
 2,826,820 8.73 8.80 8.59 62,800 300,000 -2.9
17/11/2020
8.73
 4,297,480 8.66 8.73 8.52 119,220 300,000 -2.2
16/11/2020
8.66
 3,243,970 8.84 8.91 8.66 410 23,510 -0.3
13/11/2020
8.84
 3,024,420 8.84 9.01 8.73 113,700 400 1.4
12/11/2020
8.84
 4,432,750 8.63 8.84 8.42 9,650 283,040 -3.4
11/11/2020
8.63
 5,160,080 8.84 8.87 8.59 45,980 574,970 -6.5
10/11/2020
8.84
 4,210,860 9.12 9.12 8.77 45,120 2,000 0.5
09/11/2020
9.12
 5,227,000 8.73 9.19 8.80 194,320 180 2.5
06/11/2020
8.73
 3,319,610 8.73 8.80 8.59 121,630 0 1.5
05/11/2020
8.73
 3,196,480 8.80 9.01 8.70 77,250 71,130 0.1
04/11/2020
8.80
 2,308,520 8.80 8.84 8.66 49,100 17,660 0.4
03/11/2020
8.80
 2,554,570 8.87 9.01 8.66 47,120 22,530 0.3
02/11/2020
8.87
 4,554,800 8.31 8.87 8.45 170,820 5,080 2.1
30/10/2020
8.31
 2,789,410 8.14 8.35 8.17 448,340 45,080 4.7
29/10/2020
8.14
 3,091,820 8.03 8.28 7.93 524,560 4,500 6.0
28/10/2020: Cổ tức tiền mặt tỉ lệ: 6%
28/10/2020
8.03
 3,098,260 8.14 8.35 8.03 1,008,320 235,570 9.1
27/10/2020
8.14
 1,847,470 8.34 8.34 8.14 15,160 670 0.2
26/10/2020
8.34
 1,648,640 8.50 8.57 8.34 150 0 0.0
23/10/2020
8.50
 3,964,710 8.37 8.64 8.37 93,270 24,220 0.9
22/10/2020
8.37
 2,240,150 8.24 8.37 8.17 549,920 2,000 6.8
21/10/2020
8.24
 3,619,400 8.27 8.47 8.24 359,650 86,440 3.4
20/10/2020
8.27
 2,369,750 8.24 8.27 8.14 304,060 4,700 3.7
19/10/2020
8.24
 2,381,220 8.34 8.47 8.21 2,800 78,840 -0.9
16/10/2020
8.34
 10,014,980 7.97 8.50 7.91 1,798,400 30,300 21.8
15/10/2020
7.97
 4,456,120 7.94 8.07 7.94 699,960 21,710 8.2
14/10/2020
7.94
 1,474,130 7.97 8.01 7.84 32,670 41,530 -0.1
13/10/2020
7.97
 2,969,200 7.94 8.01 7.77 1,022,210 0 12.2
12/10/2020
7.94
 3,954,970 8.04 8.11 7.87 1,089,480 115,040 11.7
09/10/2020
8.04
 1,690,980 8.04 8.14 7.94 20,010 0 0.2
08/10/2020
8.04
 7,706,100 7.77 8.14 7.67 100,920 28,020 0.9
07/10/2020
7.77
 2,431,200 7.97 7.97 7.77 24,730 93,680 -0.8
06/10/2020
7.97
 2,117,120 8.04 8.11 7.87 138,790 53,850 1.0
05/10/2020
8.04
 4,798,530 7.77 8.04 7.81 1,241,840 15,850 14.6
02/10/2020
7.77
 5,484,570 7.81 7.81 7.38 104,500 269,830 -1.9
01/10/2020
7.81
 3,824,540 7.87 7.97 7.57 16,410 15,000 0.0
30/09/2020
7.87
 3,759,410 7.77 8.04 7.57 5,770 31,070 -0.3
29/09/2020
7.77
 9,543,880 7.28 7.77 7.47 1,270,000 100 14.7
28/09/2020
7.28
 6,234,180 6.81 7.28 6.91 84,190 100 0.9
25/09/2020
6.81
 2,176,900 6.74 6.81 6.71 7,810 0 0.1
24/09/2020
6.74
 2,024,220 6.78 6.81 6.68 94,540 0 1.0
23/09/2020
6.78
 2,143,160 6.81 6.88 6.68 39,010 0 0.4
22/09/2020
6.81
 2,776,360 6.64 6.81 6.64 219,950 0 2.2
21/09/2020
6.64
 3,159,880 6.81 6.94 6.62 4,000 0 0.0
18/09/2020
6.81
 2,271,970 6.68 6.88 6.63 37,000 0 0.4
17/09/2020
6.68
 2,661,050 6.71 6.78 6.58 11,370 32,020 -0.2
16/09/2020
6.71
 2,348,500 6.68 6.81 6.53 0 21,610 -0.2
15/09/2020
6.68
 4,518,800 6.61 6.91 6.64 42,100 2,780 0.4
14/09/2020
6.61
 5,746,950 6.25 6.61 6.25 93,920 1,000 0.9
11/09/2020
6.25
 2,007,190 6.21 6.29 6.17 6,940 0 0.1
10/09/2020
6.21
 1,431,220 6.24 6.31 6.20 0 3,700 -0.0
09/09/2020
6.24
 3,964,000 6.05 6.29 6.03 21,130 4,360 0.2
08/09/2020
6.05
 958,720 6.05 6.10 6.03 21,730 50 0.2
07/09/2020
6.05
 2,102,690 6.09 6.18 6.05 17,410 17,110 0.0
04/09/2020
6.09
 1,607,750 6.15 6.15 6.02 41,940 0 0.4
03/09/2020
6.15
 1,850,680 6.18 6.24 6.11 0 253,160 -2.3
01/09/2020
6.18
 1,030,970 6.17 6.21 6.11 0 2,300 -0.0
31/08/2020
6.17
 3,294,400 6.05 6.37 6.01 0 33,080 -0.3
28/08/2020
6.05
 1,830,890 6.09 6.15 6.05 0 81,820 -0.7
27/08/2020
6.09
 1,841,680 6.05 6.16 6.06 11,270 2,630 0.1
26/08/2020
6.05
 2,859,570 6.03 6.11 5.96 94,090 2,000 0.8
25/08/2020
6.03
 2,071,880 6.09 6.11 6.01 1,100 20,730 -0.2
24/08/2020
6.09
 3,105,600 6.00 6.17 6.05 23,000 9,450 0.1
21/08/2020
6.00
 5,234,320 5.69 6.02 5.69 20,660 3,450 0.2
20/08/2020
5.69
 1,305,350 5.75 5.77 5.68 0 19,200 -0.2
19/08/2020
5.75
 1,407,000 5.73 5.79 5.75 27,350 0 0.2
18/08/2020
5.73
 1,207,010 5.71 5.79 5.73 400 29,750 -0.3
17/08/2020
5.71
 1,076,850 5.72 5.75 5.66 2,000 13,380 -0.1
14/08/2020
5.72
 1,966,960 5.78 5.83 5.58 3,650 27,190 -0.2
13/08/2020
5.78
 2,997,390 5.57 5.85 5.58 6,940 55,400 -0.4
12/08/2020
5.57
 1,606,080 5.56 5.59 5.52 0 70,150 -0.6
11/08/2020
5.56
 1,956,010 5.55 5.61 5.51 0 45,880 -0.4
10/08/2020
5.55
 2,095,400 5.44 5.63 5.50 0 10,070 -0.1
07/08/2020
5.44
 1,370,670 5.44 5.49 5.41 0 31,000 -0.3
06/08/2020
5.44
 1,163,100 5.53 5.53 5.44 12,450 2,440 0.1
05/08/2020
5.53
 1,328,290 5.42 5.53 5.38 37,700 20,900 0.1
04/08/2020
5.42
 1,159,510 5.40 5.48 5.40 0 63,170 -0.5
03/08/2020
5.40
 885,230 5.25 5.44 5.26 88,330 0 0.7
31/07/2020
5.25
 1,121,840 5.33 5.36 5.12 28,520 45,190 -0.1
30/07/2020
5.33
 997,970 5.31 5.43 5.33 250 24,260 -0.2
29/07/2020
5.31
 2,069,730 5.52 5.52 5.14 250 24,260 -0.2
28/07/2020
5.52
 1,616,520 5.20 5.52 5.20 72,810 0 0.6
27/07/2020
5.20
 3,733,280 5.58 5.58 5.20 22,420 7,780 0.1

Chính sách bảo mật | Điều khoản sử dụng |