Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	42.07	3,994,300	42.36	43.06	41.79	299,400	513,100	0
15/04/2026	42.02	5,240,700	43.68	43.87	42.02	277,850	1,834,100	0
14/04/2026	43.49	3,236,900	44.58	44.67	43.21	430,100	596,500	0
13/04/2026	44.44	3,176,300	44.53	45.38	43.77	845,800	388,900	0
10/04/2026	44.01	6,196,000	42.36	44.91	42.36	1,437,150	390,000	0
09/04/2026	42.54	2,279,400	42.64	43.30	42.31	923,600	419,900	0
08/04/2026	42.78	4,883,900	42.17	42.92	41.13	521,200	342,300	0
07/04/2026	41.88	3,029,200	41.32	42.21	40.94	972,700	689,700	38.8
06/04/2026	40.65	2,694,000	41.93	42.21	40.65	72,700	379,000	-13.9
03/04/2026	41.93	2,662,000	43.49	44.06	41.93	3,010,600	1,100,800	91.9
02/04/2026	43.49	4,365,000	43.02	43.92	41.79	366,300	438,300	-2.9
01/04/2026	42.83	7,112,700	45.76	46.04	42.83	59,800	81,000	-0.7
31/03/2026	45.66	7,359,400	46.33	46.42	44.06	1,146,600	515,400	30.1
30/03/2026	46.33	3,556,500	46.52	47.18	45.66	2,892,600	957,400	96.0
27/03/2026	45.85	7,559,600	46.33	47.65	44.58	2,892,600	957,400	96.0
26/03/2026	45.95	7,927,500	42.97	45.95	42.36	2,457,100	1,086,900	65.5
25/03/2026	42.97	5,753,100	42.73	43.68	42.17	1,500,900	745,800	34.1
24/03/2026	42.88	3,903,900	42.64	43.44	41.88	1,306,800	783,300	22.9
23/03/2026	41.88	5,838,000	40.84	42.97	40.75	1,306,800	783,300	22.9
20/03/2026	41.22	5,675,400	42.40	42.45	40.65	1,842,600	1,511,600	14.5
19/03/2026	42.59	5,443,800	42.54	43.21	40.84	554,200	714,000	-7.2
18/03/2026	41.93	5,221,400	40.65	41.93	39.24	2,562,700	792,000	74.0
17/03/2026	39.19	11,197,100	42.07	42.12	39.19	144,100	712,600	-25.8
16/03/2026	42.12	8,205,000	44.62	45.10	42.12	3,088,300	1,641,100	70.9
13/03/2026	45.29	11,046,300	48.31	49.45	44.44	3,088,300	1,641,100	70.9
12/03/2026	47.46	9,495,700	45.62	48.12	45.38	1,429,700	886,900	26.9
11/03/2026	45.52	6,388,900	44.58	46.04	43.30	277,000	1,196,100	-43.2
10/03/2026	46.04	9,501,500	44.44	46.56	43.02	2,827,900	1,883,400	41.1
09/03/2026	43.54	16,428,100	50.01	50.01	43.54	2,827,900	1,883,400	41.1
06/03/2026	46.80	8,151,200	45.76	47.27	44.10	2,850,100	447,100	117.9
05/03/2026	45.10	7,129,000	44.91	47.22	44.91	1,327,400	1,065,100	12.6
04/03/2026	47.27	10,768,000	46.33	47.93	43.92	3,010,600	1,100,800	91.9
03/03/2026	46.47	14,000,300	45.38	46.47	42.92	1,744,800	90,700	75.9
02/03/2026	43.44	8,672,600	43.40	43.44	42.36	426,700	723,000	-11.4
27/02/2026	40.61	10,552,000	38.53	40.84	38.01	198,800	893,600	-28.6
26/02/2026	38.20	2,757,800	38.95	39.09	37.96	19,700	42,500	-0.9
25/02/2026	38.90	2,272,200	39.76	39.76	38.76	33,700	15,800	0.7
24/02/2026	39.71	6,701,000	38.01	39.71	37.16	873,400	26,400	34.8
23/02/2026	37.82	3,327,500	37.53	38.10	36.97	39,500	150,100	-4.4
13/02/2026	37.06	2,553,900	36.73	37.06	36.30	424,500	81,600	13.4
12/02/2026	36.78	1,402,500	36.92	37.25	36.68	41,800	256,500	-8.4
11/02/2026	37.34	3,795,100	36.87	37.34	35.97	1,329,400	755,900	23.0
10/02/2026	36.87	4,612,400	37.72	37.82	35.45	1,813,600	466,900	52.8
09/02/2026	37.72	5,856,700	36.87	37.72	36.02	1,919,900	242,500	64.1
06/02/2026	36.68	5,823,900	36.16	36.82	34.98	1,919,900	242,500	64.1
05/02/2026	36.49	7,036,500	36.49	37.01	36.40	522,200	647,400	-4.8
04/02/2026	36.21	5,412,300	35.55	36.45	35.26	366,300	438,300	-2.9
03/02/2026	35.55	5,331,100	36.02	36.49	35.45	426,700	723,000	-11.4
02/02/2026	35.78	6,163,300	34.93	35.93	34.51	905,200	283,100	23.2
30/01/2026	34.60	4,038,100	35.08	35.45	34.56	335,100	251,600	3.0
29/01/2026	34.98	4,027,900	34.04	35.17	33.61	531,800	300,000	8.4
28/01/2026	34.04	3,438,300	34.04	34.60	33.56	347,500	175,600	6.2
27/01/2026	33.85	2,905,000	33.00	33.99	32.95	573,700	300,600	9.7
26/01/2026	32.90	5,677,900	34.18	34.27	32.38	826,300	341,100	16.9
23/01/2026	34.08	4,146,800	36.02	36.07	34.04	133,900	440,300	-11.5
22/01/2026	35.88	10,965,800	33.75	35.88	33.75	595,800	234,100	13.4
21/01/2026	33.56	3,355,000	33.09	34.13	33.09	306,800	586,200	-9.9
20/01/2026	33.28	3,028,600	33.09	33.80	33.00	422,200	372,600	1.7
19/01/2026	33.18	1,960,300	33.28	33.56	33.09	121,900	147,400	-0.9
16/01/2026	33.28	2,425,100	33.94	34.04	33.28	33,900	109,200	-2.7
15/01/2026	33.75	3,521,000	34.70	34.89	33.66	400	448,500	-16.2
14/01/2026	34.70	7,092,200	33.89	35.17	33.42	305,600	476,800	-6.2
13/01/2026	33.70	3,452,700	33.52	33.94	32.81	132,100	533,300	-14.2
12/01/2026	33.37	5,198,200	33.47	34.37	33.18	551,600	192,600	12.9
09/01/2026	32.76	2,942,900	32.95	33.56	32.62	316,500	98,000	7.6
08/01/2026	32.76	5,787,700	32.52	33.56	32.52	634,800	112,000	18.2
07/01/2026	32.14	2,524,200	31.67	32.29	31.48	198,400	88,000	3.7
06/01/2026	31.58	1,192,100	31.86	31.86	31.20	142,700	112,700	1.0
05/01/2026	31.53	2,369,000	31.01	31.81	30.82	214,700	328,200	-3.8
31/12/2025	30.92	1,353,600	30.92	31.15	30.63	59,800	81,000	-0.7
30/12/2025	30.92	492,800	31.15	31.15	30.77	11,900	29,900	-0.6
29/12/2025	30.92	1,618,300	30.35	31.10	30.35	277,900	51,800	7.3
26/12/2025	30.06	2,252,100	30.25	30.73	29.83	286,200	259,500	0.9
25/12/2025	30.25	973,200	30.40	30.77	30.25	12,200	17,900	-0.2
24/12/2025	30.35	963,600	30.68	30.68	30.25	41,300	19,700	0.7
23/12/2025	30.68	1,286,500	31.01	31.01	30.63	43,600	62,700	-0.6
22/12/2025	30.58	1,004,400	30.16	30.63	30.16	190,400	33,500	5.1
19/12/2025	30.16	738,800	30.21	30.44	30.11	14,600	87,800	-2.3
18/12/2025	30.21	677,700	30.35	30.58	30.02	2,200	15,700	-0.4
17/12/2025	30.35	687,200	30.82	30.82	30.25	15,700	15,600	0.0
16/12/2025	30.68	1,588,600	30.44	30.96	29.50	204,000	97,500	3.4
15/12/2025	30.35	1,054,200	30.30	30.58	30.25	3,800	18,800	-0.5
12/12/2025	30.44	1,494,200	31.48	31.67	30.44	1,300	3,600	-0.1
11/12/2025	31.48	420,200	31.67	31.81	31.44	0	6,900	-0.2
10/12/2025	31.53	464,200	31.77	31.81	31.48	0	6,800	-0.2
09/12/2025	31.53	1,334,400	32.05	32.14	31.44	600	117,400	-3.9
08/12/2025	31.96	1,198,700	32.19	32.24	31.81	100	172,500	-5.8
05/12/2025	32.33	1,202,900	32.43	32.62	32.24	0	44,400	-1.5
04/12/2025	32.38	1,159,900	32.14	32.38	32.05	70,900	4,600	2.3
03/12/2025	32.05	1,037,100	32.29	32.29	31.96	104,100	127,400	-0.8
02/12/2025	32.00	1,192,600	31.86	32.05	31.39	137,200	8,200	4.3
01/12/2025	31.86	794,100	32.05	32.05	31.77	4,100	160,600	-5.3
28/11/2025	32.05	825,200	32.10	32.14	31.91	50,000	68,600	-0.6
27/11/2025	32.10	899,000	32.29	32.29	31.91	52,300	45,600	0.2
26/11/2025	32.10	1,048,400	31.81	32.24	31.77	95,000	194,700	-3.4
25/11/2025	31.72	1,630,500	32.10	32.19	31.67	56,200	97,300	-1.4
24/11/2025	32.00	1,484,900	32.43	32.43	31.96	12,700	195,700	-6.2
21/11/2025	32.19	2,831,000	32.85	32.85	32.10	105,600	412,700	-10.5
20/11/2025	32.90	1,771,000	33.37	33.42	32.57	80,100	698,500	-21.5
19/11/2025	33.42	4,159,500	32.95	33.85	32.85	190,400	689,100	-17.6

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	1.15	3.67%	55,372,500	-5,796,862	0	30.50 32.75 32.50
2 tháng (2026-07-13)	-0.05	-0.15%	101,176,900	-9,288,869	0	28.90 33.65 32.50
3 tháng (2026-06-15)	-2.67	-7.59%	153,528,700	-22,256,959	0	28.90 35.17 32.50
6 tháng (2026-03-16)	-9.62	-22.84%	389,765,500	-12,061,309	607.2	28.90 46.33 32.50
12 tháng (2025-09-16)	-4.18	-11.40%	807,486,300	-12,623,609	706.0	28.90 47.46 32.50
24 tháng (2024-09-23)	-1.52	-4.47%	1,643,562,100	-13,618,690	705.4	22.50 47.46 32.50
36 tháng (2023-09-27)	4.96	18%	2,707,722,200	-32,144,691	45.9	22.50 47.46 32.50
60 tháng (2021-10-07)	11.24	52.85%	5,167,730,100	5,666,457	1,401.1	17.85 47.46 32.50

CTCP Phân bón Dầu khí Cà Mau (dcm)

THỐNG KÊ GIAO DỊCH