CTCP Phân bón Dầu khí Cà Mau (dcm)

36
0.20
(0.56%)
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
(2025-12-29) 		3.10 9.48% 72,009,200 776,600 25.7
32.70
37.95
36
2 tháng
(2025-12-01) 		2.10 6.23% 93,533,800 627,800 20.3
31.80
37.95
36
3 tháng
(2025-10-30) 		0.50 1.42% 140,095,300 -4,914,900 -173.3
31.80
37.95
36
6 tháng
(2025-08-01) 		0.05 0.14% 422,141,500 -6,389,200 -193.1
31.80
43.35
36
12 tháng
(2025-02-03) 		3.73 11.64% 829,781,700 -9,453,222 -300.2
23.80
43.35
36
24 tháng
(2024-02-15) 		5.32 17.46% 1,784,671,700 -33,113,752 -1,150.0
23.80
43.35
36
36 tháng
(2023-02-13) 		15.44 75.86% 2,710,476,500 -37,805,363 -1,260.5
18.89
43.35
36
60 tháng
(2021-02-23) 		25.71 254.91% 5,278,481,800 10,435,766 349.1
9.90
43.35
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
4.15
 147,910 4.18 4.22 4.15 0 54,850 -0.3
30/01/2020
4.18
 391,530 4.27 4.29 4.17 0 261,730 -1.6
22/01/2020
4.27
 159,020 4.18 4.27 4.21 0 58,740 -0.4
21/01/2020
4.18
 76,810 4.15 4.18 4.15 0 16,500 -0.1
20/01/2020
4.15
 180,560 4.16 4.22 4.15 0 35,650 -0.2
17/01/2020
4.16
 159,370 4.20 4.20 4.16 0 30,730 -0.2
16/01/2020
4.20
 152,400 4.20 4.22 4.17 0 28,270 -0.2
15/01/2020
4.20
 106,320 4.22 4.24 4.19 0 17,990 -0.1
14/01/2020
4.22
 61,460 4.22 4.24 4.20 0 12,010 -0.1
13/01/2020
4.22
 57,990 4.20 4.22 4.17 0 0 0
10/01/2020
4.20
 127,150 4.19 4.22 4.18 0 0 0
09/01/2020
4.19
 356,170 4.22 4.27 4.16 0 175,360 -1.0
08/01/2020
4.22
 352,060 4.35 4.35 4.20 0 0 0
07/01/2020
4.35
 249,910 4.43 4.43 4.35 0 12,610 -0.1
06/01/2020
4.43
 552,080 4.50 4.50 4.43 0 100,600 -0.6
03/01/2020
4.50
 385,220 4.58 4.58 4.50 0 75,700 -0.5
02/01/2020
4.58
 117,850 4.57 4.59 4.53 0 0 0
31/12/2019
4.57
 529,110 4.66 4.66 4.53 0 0 0
30/12/2019
4.66
 192,410 4.67 4.71 4.65 0 0 0
27/12/2019
4.67
 106,580 4.71 4.71 4.67 0 0 0
26/12/2019
4.71
 71,620 4.71 4.72 4.68 0 0 0
25/12/2019
4.71
 119,070 4.73 4.74 4.69 0 0 0
24/12/2019
4.73
 166,810 4.67 4.74 4.71 0 0 0
23/12/2019
4.67
 116,560 4.66 4.73 4.67 1,000 210 0.0
20/12/2019
4.66
 112,840 4.66 4.71 4.66 0 150 -0.0
19/12/2019
4.66
 125,250 4.69 4.72 4.66 0 140 -0.0
18/12/2019
4.69
 50,170 4.69 4.71 4.68 0 0 0
17/12/2019
4.69
 143,650 4.74 4.76 4.69 0 0 0
16/12/2019
4.74
 91,120 4.64 4.78 4.69 0 0 0
13/12/2019
4.64
 257,120 4.71 4.75 4.64 500 0 0.0
12/12/2019
4.71
 91,960 4.67 4.75 4.67 0 0 0
11/12/2019
4.67
 28,300 4.65 4.67 4.65 0 0 0
10/12/2019
4.65
 170,740 4.65 4.67 4.64 0 0 0
09/12/2019
4.65
 392,810 4.77 4.77 4.65 0 283,250 -1.9
06/12/2019
4.77
 76,860 4.78 4.81 4.76 0 26,650 -0.2
05/12/2019
4.78
 112,500 4.78 4.80 4.76 0 18,490 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |