CTCP Phân bón Dầu khí Cà Mau (dcm)

47.90
-2.30
(-4.58%)
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
(2026-02-11) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2018
6.34
 376,260 6.27 6.34 6.26 0 0 0
19/12/2018
6.27
 391,200 6.31 6.38 6.26 0 0 0
18/12/2018
6.31
 724,670 6.31 6.38 6.26 0 0 0
17/12/2018
6.31
 496,730 6.50 6.53 6.28 0 0 0
14/12/2018
6.50
 505,000 6.53 6.60 6.47 0 200 -0.0
13/12/2018
6.53
 437,860 6.50 6.56 6.50 0 0 0
12/12/2018
6.50
 450,510 6.50 6.60 6.47 0 0 0
11/12/2018
6.50
 414,120 6.47 6.53 6.44 0 0 0
10/12/2018
6.47
 463,190 6.50 6.56 6.44 200 0 0.0
07/12/2018
6.50
 653,590 6.53 6.63 6.47 0 0 0
06/12/2018
6.53
 737,150 6.44 6.53 6.38 0 0 0
05/12/2018
6.44
 1,024,340 6.63 6.63 6.44 600 266,700 -2.7
04/12/2018
6.63
 715,750 6.66 6.72 6.56 0 0 0
03/12/2018
6.66
 1,300,730 6.53 6.69 6.44 0 400 -0.0
30/11/2018
6.53
 710,980 6.47 6.56 6.41 0 0 0
29/11/2018
6.47
 1,187,180 6.44 6.63 6.41 1,900 200 0.0
28/11/2018
6.44
 1,517,500 6.38 6.53 6.34 0 0 0
27/11/2018
6.38
 655,130 6.23 6.41 6.23 0 0 0
26/11/2018
6.23
 120,890 6.28 6.34 6.22 0 0 0
23/11/2018
6.28
 388,980 6.23 6.41 6.22 400 200 0.0
22/11/2018
6.23
 380,680 6.38 6.41 6.22 0 0 0
21/11/2018
6.38
 704,130 6.28 6.44 6.22 0 200 -0.0
20/11/2018
6.28
 763,300 6.12 6.38 6.07 0 400 -0.0
19/11/2018
6.12
 577,850 5.99 6.12 5.97 0 200 -0.0
16/11/2018
5.99
 252,790 5.94 5.99 5.94 0 0 0
15/11/2018
5.94
 235,100 5.97 5.97 5.91 0 0 0
14/11/2018
5.97
 174,210 5.97 6.09 5.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |