CTCP Phân bón Dầu khí Cà Mau (dcm)

34.30
0.05
(0.15%)
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
(2025-11-04) 		-1.10 -3.14% 43,487,900 -5,295,600 -184.7
33.55
35.95
34.25
2 tháng
(2025-10-06) 		-2.45 -6.74% 108,321,000 -12,056,600 -427.2
32
36.70
34.25
3 tháng
(2025-09-05) 		-5.60 -14.18% 166,391,100 -16,134,700 -578.3
32
39.70
34.25
6 tháng
(2025-06-09) 		2.35 7.46% 530,129,500 -6,696,600 -208.1
31.55
43.35
34.25
12 tháng
(2024-12-09) 		-1.38 -3.91% 807,373,800 -12,353,781 -403.2
23.80
43.35
34.25
24 tháng
(2023-12-15) 		5.66 20.06% 1,797,392,500 -35,733,382 -1,229.3
23.80
43.35
34.25
36 tháng
(2022-12-20) 		10.44 44.48% 2,693,417,200 -42,400,153 -1,384.5
18.89
43.35
34.25
60 tháng
(2020-12-30) 		23.55 227.67% 5,309,526,220 7,824,066 304.8
8.72
43.35
34.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
34.20
 6,364,100 34.15 34.80 34 818,800 149,600 22.9
14/07/2025
34.05
 3,218,400 33.85 34.10 33.50 517,000 132,400 13.1
11/07/2025
33.80
 5,492,700 34.25 34.35 33.55 112,100 4,000 0
10/07/2025
34.20
 2,661,100 34.55 34.60 34.10 15,600 188,200 0
09/07/2025
34.25
 7,789,000 33.95 34.35 33.85 478,500 133,000 0
08/07/2025
33.80
 3,993,500 33.75 34.10 33.65 100 407,000 -13.8
07/07/2025
33.75
 4,062,000 33.60 34.10 33.55 94,100 300,800 -7.0
04/07/2025
33.40
 3,473,600 33.75 33.75 33.40 0 124,200 -4.2
03/07/2025
33.55
 3,390,000 33.70 33.95 33.30 21,700 257,800 -7.9
02/07/2025
33.70
 3,033,300 33.50 33.90 33.40 211,400 18,400 6.5
01/07/2025
33.45
 2,975,800 33.75 34.05 33.40 300 145,500 -4.9
30/06/2025
33.70
 3,730,000 33.70 34 33.45 300,100 358,400 -2.0
27/06/2025: Cổ tức tiền mặt tỉ lệ: 20%
27/06/2025
33.65
 4,316,300 34.20 34.50 33.55 14,200 416,600 -13.6
26/06/2025
34.05
 3,225,200 34.10 34.29 33.81 26,500 176,200 -5.4
25/06/2025
33.91
 4,700,700 34.14 34.33 33.77 42,100 105,100 -2.3
24/06/2025
34.33
 5,708,300 34.38 34.38 34.05 157,400 159,900 -0.1
23/06/2025
34.76
 6,641,900 34.95 35.51 34.38 687,600 79,400 22.6
20/06/2025
34.38
 3,766,200 34.85 34.90 34.24 186,300 500,400 -11.5
19/06/2025
34.57
 5,315,400 34.66 34.95 34.19 59,600 512,700 -16.6
18/06/2025
34.38
 4,622,100 34.66 34.76 34.10 31,300 279,000 -9.1
17/06/2025
34.33
 9,985,800 33.62 34.33 33.06 551,900 448,900 3.8
16/06/2025
33.29
 5,311,700 32.73 33.77 32.73 658,000 148,800 17.8
13/06/2025
32.21
 4,955,000 31.92 32.96 31.83 225,100 522,400 -10.1
12/06/2025
32.30
 3,083,000 32.02 32.44 31.97 330,700 160,900 5.8
11/06/2025
31.83
 1,973,300 32.11 32.49 31.74 88,000 166,100 -2.7
10/06/2025
31.88
 2,464,700 31.50 32.40 31.50 103,900 266,300 -5.5
09/06/2025
31.55
 2,429,000 31.74 32.02 31.55 5,700 332,300 -11.0
06/06/2025
31.88
 4,350,000 32.92 32.92 31.88 18,800 911,300 -30.6
05/06/2025
32.73
 2,319,900 32.59 32.92 32.59 375,100 196,400 6.2
04/06/2025
32.68
 2,869,900 33.25 33.25 32.59 269,600 71,900 6.9
03/06/2025
33.11
 8,260,500 31.97 33.29 31.97 1,571,100 97,000 51.3
02/06/2025
31.88
 2,831,700 31.26 31.88 31.07 231,000 216,300 0.4
30/05/2025
31.26
 2,823,800 31.50 31.83 31.17 123,700 572,300 -14.9
29/05/2025
31.74
 2,084,200 32.07 32.21 31.74 104,100 74,600 1.0
28/05/2025
32.02
 3,025,000 32.44 32.73 31.97 94,900 157,600 -2.2
27/05/2025
32.44
 3,478,300 32.96 33.01 32.11 29,000 449,800 -14.5
26/05/2025
32.82
 3,402,300 32.59 32.96 31.78 81,400 115,600 -1.2
23/05/2025
32.54
 5,312,900 31.78 32.77 31.78 520,500 125,900 13.5
22/05/2025
31.74
 3,327,400 31.07 32.07 30.98 517,200 88,900 0
21/05/2025
31.12
 2,639,100 31.59 31.59 30.93 99,200 192,700 -3.1
20/05/2025
31.50
 1,149,300 31.59 31.64 31.31 25,300 82,100 -1.9
19/05/2025
31.41
 1,943,200 31.55 32.21 31.22 80,700 204,900 0
16/05/2025
31.64
 1,549,900 32.02 32.21 31.64 100 72,500 0
15/05/2025
31.92
 2,331,000 31.92 32.40 31.83 156,800 286,401 0
14/05/2025
31.88
 2,151,100 31.74 32.26 31.55 144,000 147,000 0
13/05/2025
31.74
 3,072,800 32.30 32.30 31.74 48,700 114,300 0
12/05/2025
31.97
 2,052,400 31.88 31.97 31.45 33,300 8,200 0
09/05/2025
31.92
 1,681,900 32.11 32.21 31.74 226,700 62,600 0
08/05/2025
32.11
 2,262,400 32.30 32.49 31.69 109,600 607,700 0
07/05/2025
32.35
 2,175,900 32.21 33.06 32.21 198,300 276,800 0
06/05/2025
31.92
 2,214,000 32.11 32.54 31.78 51,800 356,300 0
05/05/2025
32.02
 3,431,800 30.79 32.30 30.74 533,000 221,000 0
29/04/2025
30.51
 1,502,500 30.60 30.89 30.32 41,300 139,400 -3.2
28/04/2025
30.70
 1,924,600 30.46 30.98 30.22 35,300 240,100 -6.7
25/04/2025
30.08
 2,208,300 30.04 30.18 29.71 234,300 78,300 5.0
24/04/2025
29.71
 1,532,900 30.04 30.13 29.47 55,000 128,700 -2.3
23/04/2025
29.75
 3,328,100 29.47 29.99 28.95 228,000 18,700 6.5
22/04/2025
29.04
 3,317,600 29.14 29.75 27.25 411,300 359,500 1.5
21/04/2025
29.28
 1,569,800 29.61 29.61 29.00 116,500 107,800 0.3
18/04/2025
29.14
 2,146,800 29.28 29.75 29.09 65,100 215,100 -4.7
17/04/2025
29.28
 1,958,100 28.90 29.28 28.57 4,300 192,600 -5.8
16/04/2025
29.23
 2,288,900 29.33 29.42 29.04 129,700 106,000 0.7
15/04/2025
29.28
 3,396,400 29.09 29.56 28.48 334,600 137,200 6.0
14/04/2025
29.09
 4,767,400 27.58 29.09 27.58 454,500 659,400 -6.1
11/04/2025
27.20
 4,502,800 27.20 27.20 26.35 371,400 124,700 7.1
10/04/2025
25.45
 111,000 25.45 25.45 25.45 1,000 400 0.0
09/04/2025
23.80
 6,425,400 23.38 26.45 23.38 794,950 146,331 16.3
08/04/2025
25.12
 3,272,500 25.41 26.07 25.12 40,650 2,100 1.0
04/04/2025
27.01
 6,014,400 27.01 27.86 27.01 60,100 54,800 0.2
03/04/2025
29.04
 3,523,100 29.04 30.04 29.04 56,500 2,800 1.7
02/04/2025
31.22
 931,500 31.45 31.55 31.22 600 16,900 -0.5
01/04/2025
31.26
 701,900 31.36 31.69 31.26 200 28,300 -0.9
31/03/2025
31.22
 2,842,300 31.69 31.74 31.22 1,100 348,100 -11.5
28/03/2025
31.78
 1,468,900 31.92 32.30 31.78 4,700 193,922 -6.4
27/03/2025
31.88
 1,263,800 32.11 32.11 31.88 600 207,425 -7.0
26/03/2025
32.11
 976,200 32.30 32.35 31.97 300 19,440 -0.7
25/03/2025
32.16
 1,034,800 32.11 32.30 32.02 0 0 0
24/03/2025
32.07
 1,153,200 32.40 32.40 31.97 17,100 280,600 -8.9
21/03/2025
32.11
 1,176,400 32.35 32.35 32.11 0 0 0
20/03/2025
32.35
 938,200 32.40 32.44 32.16 1,200 6,500 -0.2
19/03/2025
32.30
 1,609,500 32.30 32.59 32.16 800 23,700 -0.8
18/03/2025
32.11
 1,480,400 32.02 32.44 32.02 97,600 67,097 1.0
17/03/2025
32.02
 1,787,500 32.21 32.21 31.97 500 26,500 -0.9
14/03/2025
32.07
 2,696,600 32.49 32.49 31.92 1,620 33,005 -1.1
13/03/2025
32.30
 2,436,500 32.87 32.96 32.26 3,800 46,600 -1.5
12/03/2025
32.82
 1,401,500 32.96 33.20 32.73 1,000 44,900 -1.5
11/03/2025
32.87
 3,253,900 32.82 33.34 32.59 20,000 568,100 -19.1
10/03/2025
33.06
 2,593,900 33.39 33.48 33.01 3,000 265,000 -9.2
07/03/2025
33.34
 2,232,800 33.53 33.81 33.25 65,100 132,500 -2.4
06/03/2025
33.20
 2,437,500 33.15 33.39 32.96 20,900 133,400 -3.9
05/03/2025
33.06
 1,456,500 33.39 33.58 33.06 2,100 21,900 -0.7
04/03/2025
33.39
 1,860,800 33.53 33.81 33.25 600 135,400 -4.8
03/03/2025
33.53
 1,079,600 33.58 33.86 33.39 6,300 56,400 -1.8
28/02/2025
33.39
 1,745,100 33.81 33.86 33.39 0 430,200 -15.3
27/02/2025
33.67
 2,953,200 33.86 33.91 33.25 0 510,222 -18.1
26/02/2025
33.86
 2,487,300 34.24 34.57 33.81 39,200 219,400 -6.5
25/02/2025
33.91
 2,196,100 33.91 34.19 33.62 142,400 68,900 2.6
24/02/2025
33.62
 1,838,600 33.96 33.96 33.48 2,400 58,100 -2.0
21/02/2025
33.91
 1,347,200 33.91 34.05 33.77 1,800 28,400 -1.0
20/02/2025
33.91
 2,428,300 33.91 34.19 33.67 32,801 135,900 -3.7

Chính sách bảo mật | Điều khoản sử dụng |