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)
13/11/2018
5.97
 220,200 6.00 6.00 5.90 200 0 0.0
12/11/2018
6.00
 142,010 6.00 6.02 5.94 0 0 0
09/11/2018
6.00
 278,880 6.04 6.06 5.95 200 0 0.0
08/11/2018
6.04
 274,300 6.06 6.12 6.04 910 0 0.0
07/11/2018
6.06
 151,070 6.08 6.09 6.04 0 0 0
06/11/2018
6.08
 249,190 6.02 6.09 6.03 200 0 0.0
05/11/2018
6.02
 277,730 6.08 6.08 6.00 0 0 0
02/11/2018
6.08
 259,470 6.06 6.12 6.04 0 0 0
01/11/2018
6.06
 109,380 6.16 6.22 6.06 0 0 0
31/10/2018
6.16
 278,410 6.08 6.25 6.08 0 0 0
30/10/2018
6.08
 267,390 5.97 6.09 5.90 0 1,200 -0.0
29/10/2018
5.97
 309,890 5.96 6.03 5.96 0 9,000 -0.1
26/10/2018
5.96
 420,090 5.95 6.09 5.94 300 200 0.0
25/10/2018
5.95
 645,130 6.11 6.11 5.78 1,000 0 0.0
24/10/2018
6.11
 364,850 6.28 6.28 6.09 0 0 0
23/10/2018
6.28
 579,130 6.41 6.41 6.09 600 0 0.0
22/10/2018
6.41
 277,610 6.41 6.47 6.38 0 200 -0.0
19/10/2018
6.41
 295,970 6.34 6.44 6.28 0 0 0
18/10/2018
6.34
 297,750 6.41 6.47 6.34 300 0 0.0
17/10/2018
6.41
 271,100 6.47 6.53 6.41 200 0 0.0
16/10/2018
6.47
 216,320 6.41 6.47 6.34 200 200 0
15/10/2018
6.41
 190,050 6.41 6.44 6.34 0 0 0
12/10/2018
6.41
 938,190 6.17 6.41 6.09 81,140 400 0.8
11/10/2018
6.17
 1,748,470 6.56 6.56 6.16 4,400 18,110 -0.1
10/10/2018
6.56
 447,860 6.63 6.69 6.56 36,510 0 0.4
09/10/2018
6.63
 606,540 6.56 6.69 6.53 0 0 0
08/10/2018
6.56
 1,277,420 6.81 6.81 6.56 100 0 0.0
05/10/2018
6.81
 901,590 6.97 7.00 6.81 400 0 0.0
04/10/2018
6.97
 600,130 7.10 7.10 6.97 350 133,030 -1.5
03/10/2018
7.10
 984,910 7.10 7.16 6.97 0 0 0
02/10/2018
7.10
 1,333,930 6.91 7.13 6.88 500 84,390 -0.9
01/10/2018
6.91
 1,390,740 6.91 7.10 6.88 0 0 0
28/09/2018
6.91
 1,015,510 7.10 7.10 6.91 200 0 0.0
27/09/2018
7.10
 1,524,710 7.10 7.13 6.91 400 1,200 -0.0
26/09/2018
7.10
 2,373,910 6.78 7.10 6.72 0 0 0
25/09/2018
6.78
 1,737,060 6.66 6.85 6.60 0 3,140 -0.0
24/09/2018
6.66
 1,543,150 6.50 6.72 6.47 0 17,090 -0.2
21/09/2018
6.50
 999,160 6.53 6.60 6.47 18,400 0 0.2
20/09/2018
6.53
 675,070 6.56 6.60 6.47 1,500 200 0.0
19/09/2018
6.56
 1,798,610 6.34 6.66 6.34 800 0 0.0
18/09/2018
6.34
 347,320 6.38 6.41 6.34 300 0 0.0
17/09/2018
6.38
 428,300 6.47 6.47 6.34 600 0 0.0
14/09/2018
6.47
 217,500 6.50 6.50 6.41 0 0 0
13/09/2018
6.50
 338,630 6.53 6.60 6.47 200 0 0.0
12/09/2018
6.53
 2,417,930 6.31 6.60 6.31 4,880 400 0.0
11/09/2018
6.31
 219,300 6.31 6.38 6.31 1,200 10 0.0
10/09/2018
6.31
 337,570 6.34 6.38 6.31 0 0 0
07/09/2018
6.34
 308,410 6.31 6.38 6.31 0 700 -0.0
06/09/2018
6.31
 275,520 6.31 6.34 6.28 1,100 0 0.0
05/09/2018
6.31
 230,360 6.38 6.41 6.31 0 0 0
04/09/2018
6.38
 300,030 6.38 6.47 6.38 0 0 0
31/08/2018
6.38
 458,770 6.38 6.41 6.34 80 0 0.0
30/08/2018
6.38
 302,040 6.38 6.41 6.34 0 0 0
29/08/2018
6.38
 206,350 6.41 6.44 6.34 200 0 0.0
28/08/2018
6.41
 193,760 6.47 6.47 6.38 0 0 0
27/08/2018
6.47
 441,260 6.38 6.47 6.38 820 0 0.0
24/08/2018
6.38
 421,820 6.47 6.47 6.38 0 4,020 -0.0
23/08/2018
6.47
 263,230 6.47 6.50 6.47 0 0 0
22/08/2018: Cổ tức tiền mặt tỉ lệ: 9%
22/08/2018
6.47
 369,860 6.47 6.60 6.47 0 0 0
21/08/2018
6.47
 536,460 6.47 6.47 6.41 0 0 0
20/08/2018
6.47
 622,780 6.41 6.50 6.41 0 0 0
17/08/2018
6.41
 607,740 6.41 6.50 6.38 0 0 0
16/08/2018
6.41
 441,500 6.41 6.44 6.35 0 0 0
15/08/2018
6.41
 503,660 6.58 6.61 6.41 400 500 -0.0
14/08/2018
6.58
 420,440 6.53 6.61 6.53 4,020 0 0.0
13/08/2018
6.53
 1,041,040 6.35 6.58 6.33 0 100 -0.0
10/08/2018
6.35
 623,100 6.30 6.41 6.24 200 200 -0
09/08/2018
6.30
 568,240 6.38 6.38 6.27 0 0 0
08/08/2018
6.38
 754,180 6.44 6.47 6.30 0 0 0
07/08/2018
6.44
 968,310 6.38 6.50 6.38 0 0 0
06/08/2018
6.38
 1,938,910 5.98 6.38 6.07 700 810 -0.0
03/08/2018
5.98
 566,530 5.95 6.01 5.86 200 205,680 -2.1
02/08/2018
5.95
 209,340 5.98 5.98 5.89 500 0 0.0
01/08/2018
5.98
 245,200 5.98 6.04 5.95 550 0 0.0
31/07/2018
5.98
 416,460 6.01 6.01 5.95 380 0 0.0
30/07/2018
6.01
 495,590 5.98 6.04 5.95 0 0 0
27/07/2018
5.98
 275,410 5.95 6.01 5.92 0 50 -0.0
26/07/2018
5.95
 250,770 5.92 5.98 5.89 0 0 0
25/07/2018
5.92
 374,060 5.89 6.01 5.92 0 1,200 -0.0
24/07/2018
5.89
 406,910 5.98 5.98 5.89 100 118,640 -1.2
23/07/2018
5.98
 333,440 5.92 6.07 5.95 0 50 -0.0
20/07/2018
5.92
 295,660 6.01 6.01 5.92 0 0 0
19/07/2018
6.01
 170,280 6.07 6.07 5.98 0 0 0
18/07/2018
6.07
 509,120 5.89 6.07 5.89 0 0 0
17/07/2018
5.89
 380,950 5.86 5.92 5.78 50 0 0.0
16/07/2018
5.86
 104,270 5.89 5.95 5.86 0 0 0
13/07/2018
5.89
 120,880 5.83 5.89 5.83 0 0 0
12/07/2018
5.83
 163,360 5.81 5.86 5.81 0 0 0
11/07/2018
5.81
 240,480 5.89 5.89 5.77 0 0 0
10/07/2018
5.89
 175,310 5.89 5.95 5.86 0 0 0
09/07/2018
5.89
 153,160 5.89 5.95 5.86 50 0 0.0
06/07/2018
5.89
 405,470 5.78 6.01 5.76 0 100 -0.0
05/07/2018
5.78
 376,710 5.89 5.98 5.78 50 50 -0
04/07/2018
5.89
 513,640 5.78 5.89 5.78 0 100 -0.0
03/07/2018
5.78
 611,400 5.92 6.01 5.78 500 293,720 -3.0
02/07/2018
5.92
 265,800 6.09 6.09 5.89 600 0 0.0
29/06/2018
6.09
 175,140 6.18 6.24 6.09 60 0 0.0
28/06/2018
6.18
 223,350 6.24 6.27 6.18 270 0 0.0
27/06/2018
6.24
 184,010 6.24 6.30 6.21 0 0 0
26/06/2018
6.24
 104,060 6.27 6.30 6.18 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |