CTCP Phân bón Dầu khí Cà Mau (dcm)

38.20
0.35
(0.92%)
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
(2026-05-13) 		-5.65 -12.99% 53,650,100 -6,854,762 0
37.20
45
38.20
2 tháng
(2026-04-13) 		-9.15 -19.47% 123,493,100 -3,621,569 0
37.20
47
38.20
3 tháng
(2026-03-16) 		-6.70 -15.04% 234,356,000 10,395,981 607.2
37.20
49
38.20
6 tháng
(2025-12-15) 		5.75 17.91% 504,275,600 26,306,381 1,294.6
31.80
50.20
38.20
12 tháng
(2025-06-17) 		3.52 10.24% 1,021,462,900 19,511,881 1,082.6
31.80
50.20
38.20
24 tháng
(2024-06-24) 		4.08 12.09% 1,779,896,000 2,574,700 465.1
23.80
50.20
38.20
36 tháng
(2023-06-28) 		15.69 70.84% 2,850,676,500 -1,483,801 307.9
21.54
50.20
38.20
60 tháng
(2021-07-08) 		24.23 177.95% 5,337,809,300 37,209,847 1,648.2
12.34
50.20
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
5.55
 1,121,840 5.64 5.66 5.41 28,520 45,190 -0.1
30/07/2020
5.64
 997,970 5.62 5.74 5.64 250 24,260 -0.2
29/07/2020
5.62
 2,069,730 5.84 5.84 5.44 250 24,260 -0.2
28/07/2020
5.84
 1,616,520 5.50 5.84 5.50 72,810 0 0.6
27/07/2020
5.50
 3,733,280 5.90 5.90 5.50 22,420 7,780 0.1
24/07/2020
5.90
 2,870,260 6.18 6.18 5.75 10,030 80,870 -0.6
23/07/2020
6.18
 562,520 6.18 6.23 6.13 0 48,620 -0.4
22/07/2020
6.18
 1,148,260 6.23 6.33 6.15 1,000 43,840 -0.4
21/07/2020
6.23
 1,385,810 6.15 6.25 6.10 0 21,360 -0.2
20/07/2020
6.15
 1,723,170 6.30 6.33 6.15 10 64,360 -0.6
17/07/2020
6.30
 1,324,580 6.33 6.39 6.30 13,350 0 0.1
16/07/2020
6.33
 1,328,300 6.36 6.40 6.29 0 36,680 -0.3
15/07/2020
6.36
 1,594,150 6.37 6.50 6.36 0 28,490 -0.3
14/07/2020
6.37
 1,487,360 6.29 6.37 6.26 21,330 12,770 0.1
13/07/2020
6.29
 1,254,510 6.33 6.43 6.25 33,160 13,640 0.2
10/07/2020
6.33
 1,868,620 6.36 6.40 6.30 9,310 3,880 0.0
09/07/2020
6.36
 1,145,390 6.34 6.44 6.34 100 30,080 -0.3
08/07/2020
6.34
 1,861,080 6.18 6.40 6.16 34,790 100 0.3
07/07/2020
6.18
 1,851,610 6.16 6.25 6.18 22,820 14,600 0.1
06/07/2020
6.16
 987,580 6.08 6.21 6.05 26,280 2,360 0.2
03/07/2020
6.08
 1,248,610 6.12 6.18 6.04 0 118,320 -1.0
02/07/2020
6.12
 787,860 6.19 6.28 6.08 15,230 112,440 -0.8
01/07/2020
6.19
 1,627,540 5.99 6.25 5.94 105,190 0 0.9
30/06/2020
5.99
 3,860,800 6.24 6.37 5.80 227,990 38,490 1.6
29/06/2020
6.24
 3,275,200 6.50 6.50 6.11 4,840 67,990 -0.6
26/06/2020
6.50
 1,692,050 6.68 6.82 6.50 4,840 67,990 -0.6
25/06/2020
6.68
 4,881,260 6.49 6.89 6.41 38,350 0 0.4
24/06/2020
6.49
 1,911,620 6.73 6.73 6.48 0 16,720 -0.2
23/06/2020
6.73
 4,039,140 6.62 6.92 6.47 14,780 91,670 -0.7
22/06/2020
6.62
 6,138,070 6.19 6.62 6.23 11,310 100 0.1
19/06/2020
6.19
 2,790,890 5.97 6.21 5.97 19,050 32,460 -0.1
18/06/2020
5.97
 671,580 6.02 6.02 5.92 15,830 6,910 0.1
17/06/2020
6.02
 1,478,610 5.97 6.11 5.93 34,470 16,750 0.2
16/06/2020
5.97
 1,822,420 5.90 6.06 5.87 17,340 16,020 0.0
15/06/2020
5.90
 1,966,350 5.92 6.11 5.83 28,540 47,260 -0.2
12/06/2020
5.92
 2,516,500 5.76 5.97 5.75 1,600 104,400 -0.9
11/06/2020
5.76
 4,633,900 6.18 6.42 5.76 44,590 33,040 0.1
10/06/2020
6.18
 2,686,710 6.11 6.24 6.01 25,080 10,370 0.1

Chính sách bảo mật | Điều khoản sử dụng |