Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/11/2025	32.90	2,170,300	33.18	33.42	32.66	31,600	759,200	-25.3
17/11/2025	33.09	1,858,100	32.76	33.14	32.71	12,200	434,300	-14.7
14/11/2025	32.52	1,155,700	32.81	32.95	32.52	15,800	379,400	-12.6
13/11/2025	32.81	3,132,800	32.52	33.75	32.52	198,200	1,039,400	-29.6
12/11/2025	32.43	1,036,100	32.14	32.48	31.96	42,400	78,400	-1.2
11/11/2025	31.96	898,100	31.81	32.05	31.67	5,300	68,800	-2.1
10/11/2025	31.77	1,771,400	32.19	32.57	31.72	133,800	417,600	-9.7
07/11/2025	32.33	2,709,400	33.23	33.61	32.19	202,000	325,300	-4.4
06/11/2025	33.47	2,149,200	34.27	34.27	33.42	21,000	630,400	-21.7
05/11/2025	33.99	5,566,200	32.81	34.27	32.62	467,800	506,100	-1.5
04/11/2025	33.09	3,367,300	32.66	33.09	31.39	499,100	475,200	0.7
03/11/2025	32.66	2,232,100	33.47	33.56	32.66	160,000	206,200	-1.6
31/10/2025	33.09	2,155,700	33.42	33.89	33.09	57,900	282,300	-8.0
30/10/2025	33.37	1,709,600	33.47	33.56	33.04	136,800	164,100	-1.0
29/10/2025	33.28	3,987,200	33.04	33.61	32.81	11,200	370,700	-12.7
28/10/2025	32.90	1,818,500	32.62	33.04	32.29	43,900	301,300	-8.9
27/10/2025	32.52	3,102,100	32.19	32.90	31.86	266,800	628,200	-12.5
24/10/2025	32.14	2,039,300	32.52	32.62	31.96	329,000	138,400	6.5
23/10/2025	32.33	2,160,200	32.62	32.71	32.24	546,200	523,200	0.8
22/10/2025	32.57	2,723,400	32.14	32.57	31.77	182,500	357,800	-6.0
21/10/2025	31.96	4,679,700	31.10	31.96	30.63	1,422,100	346,000	35.4
20/10/2025	30.25	4,925,700	31.96	32.66	30.25	672,300	517,900	4.5
17/10/2025	31.96	3,321,100	32.90	33.00	31.96	142,800	658,500	-17.7
16/10/2025	32.71	2,552,800	32.43	32.71	32.14	305,200	84,300	7.6
15/10/2025	32.14	5,370,100	33.00	33.56	32.00	165,300	1,715,800	-53.2
14/10/2025	33.00	5,473,700	33.75	33.94	33.00	110,400	1,693,700	-55.7
13/10/2025	33.70	4,498,600	33.94	34.32	33.61	277,500	1,487,400	-43.3
10/10/2025	34.51	2,550,900	34.98	35.03	34.51	104,900	1,034,500	-34.0
09/10/2025	34.70	2,098,600	34.56	34.84	34.13	0	0	0
08/10/2025	34.08	2,330,100	33.89	34.27	33.66	107,800	688,000	-20.8

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 (2026-06-29)	-4.28	-12.86%	46,605,300	-5,840,758	0	28.90 34.65 30.30
2 tháng (2026-05-29)	-8.63	-22.93%	95,406,200	-16,447,822	0	28.90 37.63 30.30
3 tháng (2026-04-29)	-11.37	-28.16%	158,793,800	-17,142,142	0	28.90 42.54 30.30
6 tháng (2026-01-29)	-5.98	-17.10%	495,143,100	11,498,301	1,256.8	28.90 47.46 30.30
12 tháng (2025-08-04)	-5.37	-15.62%	915,240,100	6,158,701	1,101.1	28.90 47.46 30.30
24 tháng (2024-08-07)	-3.33	-10.29%	1,686,196,600	-5,593,480	677.3	22.50 47.46 30.30
36 tháng (2023-08-14)	3.07	11.83%	2,772,175,800	-26,409,981	-51.4	22.50 47.46 30.30
60 tháng (2021-08-23)	11.13	62.27%	5,246,217,700	23,836,567	1,653.6	16.63 47.46 30.30

CTCP Phân bón Dầu khí Cà Mau (dcm)

THỐNG KÊ GIAO DỊCH