CTCP Phân bón Dầu khí Cà Mau (dcm)

33.05
0.25
(0.76%)
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
(2026-08-19) 		2.30 7.54% 74,990,100 1,430,900 109.0
30.50
39.90
33.05
2 tháng
(2026-07-20) 		2.55 8.43% 121,595,000 -3,903,200 -57.6
28.90
39.90
33.05
3 tháng
(2026-06-22) 		-2.09 -5.98% 165,954,100 -11,555,600 -323.2
28.90
39.90
33.05
6 tháng
(2026-03-23) 		-9.08 -21.69% 391,267,800 -12,985,900 -327.9
28.90
46.33
33.05
12 tháng
(2025-09-23) 		-2.09 -5.98% 849,839,900 -643,600 285.6
28.90
47.46
33.05
24 tháng
(2024-09-30) 		-1.58 -4.59% 1,705,750,700 2,345,100 248.7
22.50
47.46
33.05
36 tháng
(2023-10-04) 		3.14 10.58% 2,819,900,900 -6,622,010 -91.0
22.50
47.46
33.05
60 tháng
(2021-10-14) 		9.38 40.08% 5,289,594,000 34,508,347 1,372.5
17.85
47.46
33.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2020
3.78
 249,370 3.82 3.82 3.72 0 0 0
04/02/2020
3.82
 285,620 3.77 3.82 3.73 0 136,050 -0.8
03/02/2020
3.77
 386,280 3.93 3.93 3.65 0 30,860 -0.2
31/01/2020
3.93
 147,910 3.95 3.99 3.93 0 54,850 -0.3
30/01/2020
3.95
 391,530 4.04 4.05 3.94 0 261,730 -1.6
22/01/2020
4.04
 159,020 3.95 4.04 3.98 0 58,740 -0.4
21/01/2020
3.95
 76,810 3.93 3.95 3.92 0 16,500 -0.1
20/01/2020
3.93
 180,560 3.93 3.99 3.92 0 35,650 -0.2
17/01/2020
3.93
 159,370 3.97 3.97 3.93 0 30,730 -0.2
16/01/2020
3.97
 152,400 3.97 3.99 3.94 0 28,270 -0.2
15/01/2020
3.97
 106,320 3.99 4.01 3.96 0 17,990 -0.1
14/01/2020
3.99
 61,460 3.99 4.01 3.97 0 12,010 -0.1
13/01/2020
3.99
 57,990 3.97 3.99 3.95 0 0 0
10/01/2020
3.97
 127,150 3.96 3.99 3.95 0 0 0
09/01/2020
3.96
 356,170 3.99 4.04 3.93 0 175,360 -1.0
08/01/2020
3.99
 352,060 4.11 4.11 3.97 0 0 0
07/01/2020
4.11
 249,910 4.19 4.19 4.11 0 12,610 -0.1
06/01/2020
4.19
 552,080 4.26 4.26 4.19 0 100,600 -0.6
03/01/2020
4.26
 385,220 4.33 4.33 4.26 0 75,700 -0.5
02/01/2020
4.33
 117,850 4.32 4.34 4.28 0 0 0
31/12/2019
4.32
 529,110 4.41 4.41 4.29 0 0 0
30/12/2019
4.41
 192,410 4.42 4.45 4.40 0 0 0
27/12/2019
4.42
 106,580 4.45 4.45 4.41 0 0 0
26/12/2019
4.45
 71,620 4.45 4.46 4.43 0 0 0
25/12/2019
4.45
 119,070 4.47 4.48 4.43 0 0 0
24/12/2019
4.47
 166,810 4.42 4.48 4.45 0 0 0
23/12/2019
4.42
 116,560 4.41 4.47 4.41 1,000 210 0.0
20/12/2019
4.41
 112,840 4.41 4.45 4.41 0 150 -0.0
19/12/2019
4.41
 125,250 4.43 4.46 4.41 0 140 -0.0
18/12/2019
4.43
 50,170 4.44 4.45 4.43 0 0 0
17/12/2019
4.44
 143,650 4.48 4.50 4.44 0 0 0
16/12/2019
4.48
 91,120 4.39 4.52 4.44 0 0 0
13/12/2019
4.39
 257,120 4.45 4.49 4.39 500 0 0.0
12/12/2019
4.45
 91,960 4.41 4.49 4.41 0 0 0
11/12/2019
4.41
 28,300 4.39 4.42 4.39 0 0 0
10/12/2019
4.39
 170,740 4.39 4.42 4.39 0 0 0
09/12/2019
4.39
 392,810 4.51 4.51 4.39 0 283,250 -1.9
06/12/2019
4.51
 76,860 4.52 4.54 4.50 0 26,650 -0.2
05/12/2019
4.52
 112,500 4.52 4.54 4.50 0 18,490 -0.1
04/12/2019
4.52
 54,320 4.52 4.54 4.50 0 300 -0.0
03/12/2019
4.52
 171,300 4.52 4.55 4.51 0 900 -0.0
02/12/2019
4.52
 159,130 4.56 4.58 4.52 0 10 -0
29/11/2019
4.56
 50,610 4.55 4.58 4.55 0 10 -0
28/11/2019
4.55
 184,890 4.56 4.58 4.55 0 0 0
27/11/2019
4.56
 114,120 4.56 4.61 4.56 0 0 0
26/11/2019
4.56
 74,840 4.55 4.60 4.55 0 1,000 -0.0
25/11/2019
4.55
 186,530 4.59 4.62 4.54 0 0 0
22/11/2019
4.59
 239,480 4.63 4.65 4.58 0 900 -0.0
21/11/2019
4.63
 99,360 4.64 4.65 4.62 0 15,790 -0.1
20/11/2019
4.64
 159,820 4.65 4.66 4.64 0 70,090 -0.5
19/11/2019
4.65
 196,870 4.65 4.68 4.65 0 1,880 -0.0
18/11/2019
4.65
 142,800 4.67 4.69 4.65 0 630 -0.0
15/11/2019
4.67
 74,430 4.67 4.70 4.67 5,660 100 0.0
14/11/2019
4.67
 381,690 4.71 4.74 4.67 0 3,000 -0.0
13/11/2019
4.71
 285,600 4.74 4.78 4.71 470 290 0.0
12/11/2019
4.74
 211,160 4.78 4.78 4.68 100 0 0.0
11/11/2019
4.78
 122,590 4.78 4.84 4.77 500 880 -0.0
08/11/2019
4.78
 325,590 4.82 4.83 4.78 0 3,670 -0.0
07/11/2019
4.82
 159,380 4.82 4.84 4.80 500 3,900 -0.0
06/11/2019
4.82
 284,750 4.84 4.85 4.81 0 18,130 -0.1
05/11/2019
4.84
 156,120 4.84 4.86 4.83 0 2,000 -0.0
04/11/2019
4.84
 476,480 4.89 4.89 4.84 3,000 1,690 0.0
01/11/2019
4.89
 300,230 4.89 4.89 4.86 0 1,470 -0.0
31/10/2019
4.89
 205,630 4.91 4.97 4.88 0 15,150 -0.1
30/10/2019
4.91
 174,790 4.88 4.94 4.88 0 0 0
29/10/2019
4.88
 211,380 4.90 4.90 4.86 0 0 0
28/10/2019
4.90
 365,050 4.90 4.92 4.86 190 0 0.0
25/10/2019
4.90
 777,430 5.00 5.00 4.90 2,310 0 0.0
24/10/2019
5.00
 134,950 5.03 5.04 5.00 0 0 0
23/10/2019
5.03
 116,870 5.00 5.05 5.00 2,180 0 0.0
22/10/2019
5.00
 569,250 5.06 5.16 5.00 0 0 0
21/10/2019
5.06
 212,580 5.11 5.12 5.06 0 8,000 -0.1
18/10/2019
5.11
 316,620 5.20 5.22 5.11 130 0 0.0
17/10/2019
5.20
 1,527,930 5.03 5.28 5.12 10 0 0
16/10/2019
5.03
 514,540 5.04 5.05 5.01 0 20,000 -0.2
15/10/2019
5.04
 1,041,050 4.90 5.05 4.90 1,900 0 0.0
14/10/2019
4.90
 175,340 4.90 4.93 4.90 0 0 0
11/10/2019
4.90
 110,170 4.90 4.94 4.90 0 0 0
10/10/2019
4.90
 160,790 4.92 4.92 4.90 31,800 0 0.2
09/10/2019
4.92
 183,590 4.92 4.97 4.90 29,900 0 0.2
08/10/2019
4.92
 243,320 4.92 4.93 4.90 37,610 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |