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)
07/10/2019
4.92
 267,940 4.96 5.00 4.91 47,600 0 0.4
04/10/2019
4.96
 642,170 4.90 5.03 4.88 115,000 0 0.9
03/10/2019
4.90
 336,500 4.90 4.90 4.86 55,000 0 0.4
02/10/2019
4.90
 695,840 4.95 4.95 4.90 131,500 217,480 -0.6
01/10/2019
4.95
 517,100 4.97 4.98 4.94 103,000 0 0.8
30/09/2019
4.97
 491,520 5.02 5.02 4.94 83,300 0 0.6
27/09/2019
5.02
 802,030 4.98 5.08 4.95 145,000 0 1.1
26/09/2019
4.98
 376,200 4.99 5.00 4.96 0 240 -0.0
25/09/2019: Cổ tức tiền mặt tỉ lệ: 9%
25/09/2019
4.99
 614,130 5.03 5.16 4.98 3,200 0 0.0
24/09/2019
5.03
 1,090,560 5.09 5.10 5.02 0 1,000 -0.0
23/09/2019
5.09
 816,150 5.11 5.15 5.08 1,000 0 0.0
20/09/2019
5.11
 807,800 5.15 5.16 5.09 10,000 102,500 -0.8
19/09/2019
5.15
 1,941,620 5.01 5.17 5.02 18,760 0 0.2
18/09/2019
5.01
 521,920 5.00 5.03 5.00 0 0 0
17/09/2019
5.00
 387,450 5.02 5.02 4.99 50,000 0 0.4
16/09/2019
5.02
 501,090 4.99 5.04 4.99 17,930 0 0.2
13/09/2019
4.99
 387,170 5.01 5.03 4.98 0 0 0
12/09/2019
5.01
 577,480 4.99 5.05 4.96 3,000 0 0.0
11/09/2019
4.99
 268,700 4.98 5.02 4.96 0 100 -0.0
10/09/2019
4.98
 670,290 5.05 5.05 4.93 0 165,820 -1.4
09/09/2019
5.05
 186,900 5.07 5.08 5.04 0 890 -0.0
06/09/2019
5.07
 807,070 4.96 5.08 4.96 0 0 0
05/09/2019
4.96
 341,290 5.01 5.02 4.96 340 0 0.0
04/09/2019
5.01
 618,870 5.03 5.05 4.98 5,000 160,480 -1.3
03/09/2019
5.03
 1,409,790 4.86 5.10 4.99 0 0 0
30/08/2019
4.86
 347,720 4.81 4.86 4.82 0 0 0
29/08/2019
4.81
 145,570 4.81 4.84 4.81 0 0 0
28/08/2019
4.81
 203,710 4.78 4.82 4.77 0 0 0
27/08/2019
4.78
 158,670 4.77 4.87 4.77 0 0 0
26/08/2019
4.77
 105,130 4.84 4.84 4.77 0 0 0
23/08/2019
4.84
 68,180 4.82 4.85 4.78 0 0 0
22/08/2019
4.82
 130,670 4.83 4.87 4.75 0 0 0
21/08/2019
4.83
 395,630 4.79 4.83 4.77 0 168,560 -1.4
20/08/2019
4.79
 144,410 4.82 4.82 4.77 0 0 0
19/08/2019
4.82
 104,810 4.83 4.83 4.82 0 0 0
16/08/2019
4.83
 137,220 4.87 4.87 4.81 0 3,700 -0.0
15/08/2019
4.87
 210,560 4.80 4.87 4.75 0 0 0
14/08/2019
4.80
 58,610 4.80 4.82 4.79 0 0 0
13/08/2019
4.80
 167,380 4.80 4.83 4.77 10 0 0.0
12/08/2019
4.80
 40,000 4.81 4.83 4.80 0 0 0
09/08/2019
4.81
 139,370 4.79 4.83 4.76 0 0 0
08/08/2019
4.79
 92,640 4.75 4.79 4.75 0 0 0
07/08/2019
4.75
 406,110 4.79 4.79 4.74 0 173,770 -1.4
06/08/2019
4.79
 340,390 4.81 4.81 4.69 0 0 0
05/08/2019
4.81
 166,490 4.85 4.86 4.81 0 1,000 -0.0
02/08/2019
4.85
 365,360 4.90 4.90 4.82 200 135,500 -1.1
01/08/2019
4.90
 135,830 4.94 4.94 4.90 0 0 0
31/07/2019
4.94
 146,010 4.98 4.98 4.91 0 0 0
30/07/2019
4.98
 787,930 4.98 5.06 4.98 1,000 0 0.0
29/07/2019
4.98
 1,262,540 4.74 5.00 4.75 0 400 -0.0
26/07/2019
4.74
 340,910 4.74 4.76 4.73 0 0 0
25/07/2019
4.74
 233,870 4.75 4.75 4.73 0 0 0
24/07/2019
4.75
 124,070 4.75 4.75 4.73 0 0 0
23/07/2019
4.75
 219,950 4.75 4.77 4.74 0 0 0
22/07/2019
4.75
 196,860 4.76 4.76 4.75 0 0 0
19/07/2019
4.76
 160,600 4.77 4.78 4.75 0 0 0
18/07/2019
4.77
 218,830 4.76 4.78 4.76 0 0 0
17/07/2019
4.76
 181,870 4.76 4.77 4.76 0 0 0
16/07/2019
4.76
 126,830 4.76 4.78 4.76 0 0 0
15/07/2019
4.76
 121,560 4.76 4.78 4.76 0 0 0
12/07/2019
4.76
 79,710 4.76 4.79 4.76 0 0 0
11/07/2019
4.76
 229,980 4.76 4.78 4.75 0 0 0
10/07/2019
4.76
 77,340 4.78 4.80 4.76 0 0 0
09/07/2019
4.78
 391,370 4.76 4.78 4.73 0 0 0
08/07/2019
4.76
 113,360 4.77 4.79 4.76 0 0 0
05/07/2019
4.77
 191,530 4.82 4.82 4.77 0 0 0
04/07/2019
4.82
 192,660 4.80 4.82 4.78 0 0 0
03/07/2019
4.80
 232,260 4.79 4.85 4.78 0 105,620 -0.9
02/07/2019
4.79
 351,150 4.90 4.90 4.79 0 106,000 -0.9
01/07/2019
4.90
 329,370 5.05 5.05 4.82 400 0 0.0
28/06/2019
5.05
 429,530 4.74 5.05 4.72 0 240 -0.0
27/06/2019
4.74
 405,230 4.80 4.80 4.73 0 0 0
26/06/2019
4.80
 346,810 4.82 4.82 4.79 0 45,000 -0.4
25/06/2019
4.82
 304,460 4.85 4.87 4.81 0 66,000 -0.5
24/06/2019
4.85
 157,810 4.86 4.90 4.85 0 38,000 -0.3
21/06/2019
4.86
 243,330 4.87 4.87 4.85 0 59,000 -0.5
20/06/2019
4.87
 250,290 4.89 4.89 4.87 0 59,120 -0.5
19/06/2019
4.89
 130,300 4.87 4.93 4.87 0 7,330 -0.1
18/06/2019
4.87
 88,050 4.89 4.90 4.87 0 0 0
17/06/2019
4.89
 507,500 4.92 4.94 4.89 0 0 0
14/06/2019
4.92
 341,540 4.91 4.93 4.86 0 0 0
13/06/2019
4.91
 246,670 4.91 4.91 4.86 0 0 0
12/06/2019
4.91
 449,860 4.92 4.95 4.90 100 0 0.0
11/06/2019
4.92
 168,310 4.92 4.94 4.92 0 0 0
10/06/2019
4.92
 360,680 4.93 4.96 4.92 0 104,180 -0.9
07/06/2019
4.93
 315,100 4.93 5.01 4.92 30,000 0 0.3
06/06/2019
4.93
 171,930 4.96 4.99 4.93 0 0 0
05/06/2019
4.96
 179,710 4.98 5.02 4.96 200 0 0.0
04/06/2019
4.98
 517,370 4.98 4.99 4.95 0 266,680 -2.2
03/06/2019
4.98
 257,270 5.05 5.06 4.98 0 0 0
31/05/2019
5.05
 157,530 5.07 5.07 5.02 0 200 -0.0
30/05/2019
5.07
 58,760 5.08 5.09 5.05 0 0 0
29/05/2019
5.08
 176,840 5.04 5.10 5.03 0 0 0
28/05/2019
5.04
 184,020 5.05 5.09 5.02 0 0 0
27/05/2019
5.05
 227,080 5.09 5.12 5.04 0 0 0
24/05/2019
5.09
 177,550 5.13 5.14 5.08 0 0 0
23/05/2019
5.13
 112,540 5.11 5.14 5.08 0 0 0
22/05/2019
5.11
 418,670 5.11 5.20 5.08 0 200 -0.0
21/05/2019
5.11
 210,620 5.12 5.13 5.11 0 0 0
20/05/2019
5.12
 308,250 5.08 5.14 5.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |