Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/12/2019	4.78	54,320	4.78	4.81	4.76	0	300	-0.0
03/12/2019	4.78	171,300	4.78	4.81	4.77	0	900	-0.0
02/12/2019	4.78	159,130	4.83	4.85	4.78	0	10	-0
29/11/2019	4.83	50,610	4.81	4.84	4.81	0	10	-0
28/11/2019	4.81	184,890	4.83	4.84	4.81	0	0	0
27/11/2019	4.83	114,120	4.83	4.88	4.83	0	0	0
26/11/2019	4.83	74,840	4.81	4.86	4.81	0	1,000	-0.0
25/11/2019	4.81	186,530	4.86	4.88	4.81	0	0	0
22/11/2019	4.86	239,480	4.90	4.92	4.85	0	900	-0.0
21/11/2019	4.90	99,360	4.91	4.92	4.89	0	15,790	-0.1
20/11/2019	4.91	159,820	4.92	4.93	4.91	0	70,090	-0.5
19/11/2019	4.92	196,870	4.92	4.95	4.92	0	1,880	-0.0
18/11/2019	4.92	142,800	4.94	4.96	4.92	0	630	-0.0
15/11/2019	4.94	74,430	4.94	4.97	4.94	5,660	100	0.0
14/11/2019	4.94	381,690	4.98	5.02	4.94	0	3,000	-0.0
13/11/2019	4.98	285,600	5.01	5.06	4.98	470	290	0.0
12/11/2019	5.01	211,160	5.06	5.06	4.95	100	0	0.0
11/11/2019	5.06	122,590	5.06	5.12	5.05	500	880	-0.0
08/11/2019	5.06	325,590	5.10	5.11	5.05	0	3,670	-0.0
07/11/2019	5.10	159,380	5.10	5.12	5.07	500	3,900	-0.0
06/11/2019	5.10	284,750	5.12	5.13	5.09	0	18,130	-0.1
05/11/2019	5.12	156,120	5.12	5.14	5.11	0	2,000	-0.0
04/11/2019	5.12	476,480	5.17	5.17	5.12	3,000	1,690	0.0
01/11/2019	5.17	300,230	5.17	5.17	5.14	0	1,470	-0.0
31/10/2019	5.17	205,630	5.19	5.26	5.17	0	15,150	-0.1
30/10/2019	5.19	174,790	5.17	5.23	5.16	0	0	0
29/10/2019	5.17	211,380	5.18	5.19	5.14	0	0	0
28/10/2019	5.18	365,050	5.19	5.21	5.14	190	0	0.0
25/10/2019	5.19	777,430	5.29	5.29	5.18	2,310	0	0.0
24/10/2019	5.29	134,950	5.32	5.33	5.29	0	0	0
23/10/2019	5.32	116,870	5.29	5.34	5.29	2,180	0	0.0
22/10/2019	5.29	569,250	5.36	5.45	5.29	0	0	0
21/10/2019	5.36	212,580	5.40	5.41	5.36	0	8,000	-0.1
18/10/2019	5.40	316,620	5.50	5.52	5.40	130	0	0.0
17/10/2019	5.50	1,527,930	5.32	5.59	5.41	10	0	0
16/10/2019	5.32	514,540	5.33	5.34	5.30	0	20,000	-0.2
15/10/2019	5.33	1,041,050	5.19	5.34	5.19	1,900	0	0.0
14/10/2019	5.19	175,340	5.19	5.21	5.18	0	0	0
11/10/2019	5.19	110,170	5.19	5.23	5.18	0	0	0
10/10/2019	5.19	160,790	5.21	5.21	5.18	31,800	0	0.2
09/10/2019	5.21	183,590	5.20	5.26	5.19	29,900	0	0.2
08/10/2019	5.20	243,320	5.20	5.21	5.18	37,610	0	0.3
07/10/2019	5.20	267,940	5.24	5.28	5.19	47,600	0	0.4
04/10/2019	5.24	642,170	5.18	5.32	5.17	115,000	0	0.9
03/10/2019	5.18	336,500	5.19	5.19	5.14	55,000	0	0.4
02/10/2019	5.19	695,840	5.24	5.24	5.18	131,500	217,480	-0.6
01/10/2019	5.24	517,100	5.26	5.27	5.22	103,000	0	0.8
30/09/2019	5.26	491,520	5.31	5.31	5.23	83,300	0	0.6
27/09/2019	5.31	802,030	5.27	5.38	5.24	145,000	0	1.1
26/09/2019	5.27	376,200	5.28	5.28	5.24	0	240	-0.0
25/09/2019: Cổ tức tiền mặt tỉ lệ: 9%
25/09/2019	5.28	614,130	5.32	5.45	5.27	3,200	0	0.0
24/09/2019	5.32	1,090,560	5.38	5.39	5.31	0	1,000	-0.0
23/09/2019	5.38	816,150	5.41	5.45	5.38	1,000	0	0.0
20/09/2019	5.41	807,800	5.45	5.46	5.38	10,000	102,500	-0.8
19/09/2019	5.45	1,941,620	5.29	5.46	5.31	18,760	0	0.2
18/09/2019	5.29	521,920	5.29	5.32	5.29	0	0	0
17/09/2019	5.29	387,450	5.31	5.31	5.28	50,000	0	0.4
16/09/2019	5.31	501,090	5.28	5.33	5.28	17,930	0	0.2
13/09/2019	5.28	387,170	5.29	5.32	5.26	0	0	0
12/09/2019	5.29	577,480	5.28	5.34	5.25	3,000	0	0.0
11/09/2019	5.28	268,700	5.27	5.31	5.24	0	100	-0.0
10/09/2019	5.27	670,290	5.34	5.34	5.22	0	165,820	-1.4
09/09/2019	5.34	186,900	5.36	5.37	5.33	0	890	-0.0
06/09/2019	5.36	807,070	5.24	5.37	5.24	0	0	0
05/09/2019	5.24	341,290	5.29	5.31	5.24	340	0	0.0
04/09/2019	5.29	618,870	5.32	5.34	5.26	5,000	160,480	-1.3
03/09/2019	5.32	1,409,790	5.14	5.40	5.28	0	0	0
30/08/2019	5.14	347,720	5.09	5.14	5.09	0	0	0
29/08/2019	5.09	145,570	5.09	5.12	5.09	0	0	0
28/08/2019	5.09	203,710	5.06	5.10	5.05	0	0	0
27/08/2019	5.06	158,670	5.05	5.15	5.05	0	0	0
26/08/2019	5.05	105,130	5.12	5.12	5.05	0	0	0
23/08/2019	5.12	68,180	5.09	5.13	5.06	0	0	0
22/08/2019	5.09	130,670	5.11	5.15	5.02	0	0	0
21/08/2019	5.11	395,630	5.07	5.11	5.05	0	168,560	-1.4
20/08/2019	5.07	144,410	5.10	5.10	5.04	0	0	0
19/08/2019	5.10	104,810	5.11	5.11	5.10	0	0	0
16/08/2019	5.11	137,220	5.15	5.15	5.09	0	3,700	-0.0
15/08/2019	5.15	210,560	5.08	5.15	5.02	0	0	0
14/08/2019	5.08	58,610	5.08	5.10	5.07	0	0	0
13/08/2019	5.08	167,380	5.08	5.11	5.05	10	0	0.0
12/08/2019	5.08	40,000	5.09	5.11	5.08	0	0	0
09/08/2019	5.09	139,370	5.06	5.11	5.03	0	0	0
08/08/2019	5.06	92,640	5.02	5.06	5.02	0	0	0
07/08/2019	5.02	406,110	5.06	5.06	5.01	0	173,770	-1.4
06/08/2019	5.06	340,390	5.09	5.09	4.96	0	0	0
05/08/2019	5.09	166,490	5.13	5.14	5.09	0	1,000	-0.0
02/08/2019	5.13	365,360	5.18	5.18	5.10	200	135,500	-1.1
01/08/2019	5.18	135,830	5.23	5.23	5.18	0	0	0
31/07/2019	5.23	146,010	5.26	5.27	5.19	0	0	0
30/07/2019	5.26	787,930	5.26	5.35	5.26	1,000	0	0.0
29/07/2019	5.26	1,262,540	5.01	5.29	5.02	0	400	-0.0
26/07/2019	5.01	340,910	5.02	5.03	5.01	0	0	0
25/07/2019	5.02	233,870	5.02	5.02	5.01	0	0	0
24/07/2019	5.02	124,070	5.02	5.02	5.01	0	0	0
23/07/2019	5.02	219,950	5.02	5.04	5.02	0	0	0
22/07/2019	5.02	196,860	5.04	5.04	5.02	0	0	0
19/07/2019	5.04	160,600	5.04	5.06	5.02	0	0	0
18/07/2019	5.04	218,830	5.04	5.06	5.03	0	0	0
17/07/2019	5.04	181,870	5.04	5.05	5.04	0	0	0

Page:
<<
15
16
17
>>

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

CTCP Phân bón Dầu khí Cà Mau (dcm)

THỐNG KÊ GIAO DỊCH