Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/07/2019	5.04	126,830	5.04	5.06	5.03	0	0	0
15/07/2019	5.04	121,560	5.04	5.06	5.03	0	0	0
12/07/2019	5.04	79,710	5.04	5.06	5.03	0	0	0
11/07/2019	5.04	229,980	5.03	5.06	5.02	0	0	0
10/07/2019	5.03	77,340	5.06	5.08	5.03	0	0	0
09/07/2019	5.06	391,370	5.04	5.06	5.00	0	0	0
08/07/2019	5.04	113,360	5.05	5.07	5.03	0	0	0
05/07/2019	5.05	191,530	5.09	5.09	5.05	0	0	0
04/07/2019	5.09	192,660	5.08	5.10	5.06	0	0	0
03/07/2019	5.08	232,260	5.07	5.13	5.06	0	105,620	-0.9
02/07/2019	5.07	351,150	5.18	5.18	5.06	0	106,000	-0.9
01/07/2019	5.18	329,370	5.34	5.34	5.09	400	0	0.0
28/06/2019	5.34	429,530	5.02	5.34	4.99	0	240	-0.0
27/06/2019	5.02	405,230	5.08	5.08	5.00	0	0	0
26/06/2019	5.08	346,810	5.10	5.10	5.06	0	45,000	-0.4
25/06/2019	5.10	304,460	5.13	5.15	5.09	0	66,000	-0.5
24/06/2019	5.13	157,810	5.14	5.18	5.13	0	38,000	-0.3
21/06/2019	5.14	243,330	5.15	5.15	5.13	0	59,000	-0.5
20/06/2019	5.15	250,290	5.18	5.18	5.15	0	59,120	-0.5
19/06/2019	5.18	130,300	5.15	5.21	5.15	0	7,330	-0.1
18/06/2019	5.15	88,050	5.18	5.18	5.15	0	0	0
17/06/2019	5.18	507,500	5.21	5.23	5.18	0	0	0
14/06/2019	5.21	341,540	5.19	5.21	5.14	0	0	0
13/06/2019	5.19	246,670	5.19	5.19	5.14	0	0	0
12/06/2019	5.19	449,860	5.21	5.24	5.18	100	0	0.0
11/06/2019	5.21	168,310	5.21	5.23	5.21	0	0	0
10/06/2019	5.21	360,680	5.21	5.24	5.21	0	104,180	-0.9
07/06/2019	5.21	315,100	5.21	5.29	5.21	30,000	0	0.3
06/06/2019	5.21	171,930	5.25	5.28	5.21	0	0	0
05/06/2019	5.25	179,710	5.26	5.31	5.25	200	0	0.0
04/06/2019	5.26	517,370	5.26	5.28	5.24	0	266,680	-2.2
03/06/2019	5.26	257,270	5.34	5.35	5.26	0	0	0
31/05/2019	5.34	157,530	5.36	5.36	5.31	0	200	-0.0
30/05/2019	5.36	58,760	5.38	5.38	5.34	0	0	0
29/05/2019	5.38	176,840	5.33	5.40	5.32	0	0	0
28/05/2019	5.33	184,020	5.34	5.38	5.31	0	0	0
27/05/2019	5.34	227,080	5.38	5.41	5.33	0	0	0

Page:
<<
16
17
18
>>

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

CTCP Phân bón Dầu khí Cà Mau (dcm)

THỐNG KÊ GIAO DỊCH