CTCP Phân bón Dầu khí Cà Mau (dcm)

35.80
1
(2.87%)
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) 		2.10 6.42% 69,104,200 503,500 16.0
32.70
37.95
35.80
2 tháng
(2025-11-28) 		0.90 2.65% 91,454,000 336,100 10.0
31.80
37.95
35.80
3 tháng
(2025-10-29) 		-0.40 -1.14% 141,177,500 -5,547,500 -195.6
31.80
37.95
35.80
6 tháng
(2025-07-31) 		-1.05 -2.93% 424,826,100 -6,719,300 -204.8
31.80
43.35
35.80
12 tháng
(2025-02-03) 		2.73 8.52% 826,876,700 -9,726,322 -309.9
23.80
43.35
35.80
24 tháng
(2024-02-07) 		4.32 14.18% 1,788,405,200 -32,675,782 -1,135.4
23.80
43.35
35.80
36 tháng
(2023-02-13) 		14.44 70.95% 2,707,571,500 -38,078,463 -1,270.1
18.89
43.35
35.80
60 tháng
(2021-02-22) 		24.60 241.25% 5,278,531,100 9,978,966 336.9
9.90
43.35
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
39.50
 6,314,700 39.50 40.90 39.50 632,200 859,500 -9.4
04/09/2025
39.40
 3,391,300 39.90 39.90 39.10 66,300 95,600 -1.2
03/09/2025
39.65
 3,327,900 39.40 40.05 39 430,800 344,700 3.3
29/08/2025
39.60
 5,331,900 39.20 40.35 38.80 373,900 705,100 -13.3
28/08/2025
39.05
 2,130,900 39.15 39.35 38.75 191,900 214,500 0
27/08/2025
38.70
 3,722,000 39.95 39.95 38.65 88,200 784,400 -27.3
26/08/2025
39.80
 3,247,900 37.60 39.80 37.60 833,300 320,800 19.8
25/08/2025
37.60
 4,603,100 38.80 39.45 37.50 981,700 368,300 23.6
22/08/2025
38.20
 10,833,700 39.50 40.20 37.65 1,729,400 797,000 35.4
21/08/2025
40.40
 4,496,900 40.55 41.60 40.05 610,300 896,700 -11.7
20/08/2025
40.50
 12,011,700 41.50 41.90 39.50 1,861,600 782,500 43.2
19/08/2025
42
 6,011,400 43.40 43.40 42 1,260,900 942,000 13.4
18/08/2025
43.35
 11,605,200 41 43.85 40.50 1,913,000 1,437,500 20.3
15/08/2025
41
 6,983,300 40.55 41.80 40 899,000 332,400 23.2
14/08/2025
40.45
 6,726,000 41.35 41.35 40.10 705,800 643,500 2.5
13/08/2025
41
 5,271,800 41.40 41.45 40.20 1,002,100 741,900 10.5
12/08/2025
41.30
 6,091,800 40.45 41.45 40.15 1,300,500 930,400 15.3
11/08/2025
40.55
 8,885,000 42 42 40.15 459,400 1,539,500 -44.0
08/08/2025
41.50
 10,717,400 40 42.10 39.90 3,282,600 288,900 123.7
07/08/2025
39.90
 11,117,100 39.40 40 38.60 2,164,300 798,200 53.6
06/08/2025
38.50
 15,490,000 36.40 38.50 36.30 2,906,000 283,100 98.9
05/08/2025
36
 10,087,600 36.70 37.25 35.35 813,400 707,800 3.6
04/08/2025
36.35
 7,673,700 36 37.45 35.90 740,200 715,200 1.3
01/08/2025
35.75
 5,482,800 36.10 36.10 35.05 14,200 891,900 -31.2
31/07/2025
35.85
 5,589,600 36.95 36.95 35.60 69,000 126,000 -2.1
30/07/2025
36.35
 6,943,200 36.50 37.10 36.05 367,700 270,400 3.5
29/07/2025
35.90
 14,461,700 36.25 37.90 35.70 1,978,000 700,500 47.0
28/07/2025
35.70
 4,852,200 36 36 35.55 111,400 198,200 -3.1
25/07/2025
35.60
 6,382,900 35.30 36.20 35.15 321,400 420,700 -3.6
24/07/2025
35.20
 6,394,000 35.70 35.70 34.80 321,800 1,056,800 -26.0
23/07/2025
35.70
 8,421,400 35.50 35.80 35.10 675,600 32,000 22.9
22/07/2025
35.20
 7,974,300 34.50 35.50 34.50 697,300 295,400 14.1
21/07/2025
34.45
 6,429,100 33.95 34.60 33.85 1,034,600 82,000 32.7
18/07/2025
33.80
 3,851,600 34.25 34.25 33.65 13,900 559,800 -18.5
17/07/2025
34.05
 5,548,400 34.50 34.55 33.80 19,000 644,100 -21.3
16/07/2025
34.30
 2,967,500 34.10 34.60 34.10 800 97,100 -3.3
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

Chính sách bảo mật | Điều khoản sử dụng |