CTCP Phân bón Dầu khí Cà Mau (dcm)

42.70
2.35
(5.82%)
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
(2026-03-30) 		-8.65 -17.65% 92,452,400 5,330,043 239.4
40.35
49
42.70
2 tháng
(2026-03-02) 		-5.60 -12.19% 260,758,800 22,150,943 1,030.8
40.35
50.20
42.70
3 tháng
(2026-01-29) 		3.35 9.05% 342,423,000 28,034,743 1,256.8
36.60
50.20
42.70
6 tháng
(2025-10-31) 		5.35 15.29% 484,247,000 23,319,043 1,090.7
31.80
50.20
42.70
12 tháng
(2025-05-05) 		8.33 26.02% 1,039,241,500 22,122,442 1,087.8
31.12
50.20
42.70
24 tháng
(2024-05-09) 		9.69 31.62% 1,893,331,200 6,075,111 479.9
23.80
50.20
42.70
36 tháng
(2023-05-15) 		20.85 106.94% 2,896,391,400 -1,904,439 231.2
19.13
50.20
42.70
60 tháng
(2021-05-25) 		27.31 209.36% 5,404,170,400 34,045,709 1,537.5
12.30
50.20
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2018
5.98
 245,200 5.98 6.04 5.95 550 0 0.0
31/07/2018
5.98
 416,460 6.01 6.01 5.95 380 0 0.0
30/07/2018
6.01
 495,590 5.98 6.04 5.95 0 0 0
27/07/2018
5.98
 275,410 5.95 6.01 5.92 0 50 -0.0
26/07/2018
5.95
 250,770 5.92 5.98 5.89 0 0 0
25/07/2018
5.92
 374,060 5.89 6.01 5.92 0 1,200 -0.0
24/07/2018
5.89
 406,910 5.98 5.98 5.89 100 118,640 -1.2
23/07/2018
5.98
 333,440 5.92 6.07 5.95 0 50 -0.0
20/07/2018
5.92
 295,660 6.01 6.01 5.92 0 0 0
19/07/2018
6.01
 170,280 6.07 6.07 5.98 0 0 0
18/07/2018
6.07
 509,120 5.89 6.07 5.89 0 0 0
17/07/2018
5.89
 380,950 5.86 5.92 5.78 50 0 0.0
16/07/2018
5.86
 104,270 5.89 5.95 5.86 0 0 0
13/07/2018
5.89
 120,880 5.83 5.89 5.83 0 0 0
12/07/2018
5.83
 163,360 5.81 5.86 5.81 0 0 0
11/07/2018
5.81
 240,480 5.89 5.89 5.77 0 0 0
10/07/2018
5.89
 175,310 5.89 5.95 5.86 0 0 0
09/07/2018
5.89
 153,160 5.89 5.95 5.86 50 0 0.0
06/07/2018
5.89
 405,470 5.78 6.01 5.76 0 100 -0.0
05/07/2018
5.78
 376,710 5.89 5.98 5.78 50 50 -0
04/07/2018
5.89
 513,640 5.78 5.89 5.78 0 100 -0.0
03/07/2018
5.78
 611,400 5.92 6.01 5.78 500 293,720 -3.0
02/07/2018
5.92
 265,800 6.09 6.09 5.89 600 0 0.0
29/06/2018
6.09
 175,140 6.18 6.24 6.09 60 0 0.0
28/06/2018
6.18
 223,350 6.24 6.27 6.18 270 0 0.0
27/06/2018
6.24
 184,010 6.24 6.30 6.21 0 0 0
26/06/2018
6.24
 104,060 6.27 6.30 6.18 50 0 0.0
25/06/2018
6.27
 208,340 6.27 6.41 6.24 350 0 0.0
22/06/2018
6.27
 103,500 6.27 6.30 6.12 0 0 0
21/06/2018
6.27
 182,610 6.38 6.38 6.21 0 0 0
20/06/2018
6.38
 353,890 6.12 6.38 6.12 0 100 -0.0
19/06/2018
6.12
 586,860 6.35 6.35 6.01 20 0 0.0
18/06/2018
6.35
 196,010 6.53 6.58 6.33 0 0 0
15/06/2018
6.53
 208,530 6.53 6.58 6.41 0 0 0
14/06/2018
6.53
 195,150 6.61 6.70 6.53 0 0 0
13/06/2018
6.61
 290,510 6.38 6.67 6.38 0 0 0
12/06/2018
6.38
 713,340 6.67 6.67 6.30 340 0 0.0
11/06/2018
6.67
 384,770 6.61 6.79 6.64 0 0 0
08/06/2018
6.61
 398,210 6.79 6.87 6.58 200 3,700 -0.0
07/06/2018
6.79
 1,233,910 6.35 6.79 6.41 87,690 5,000 0.9
06/06/2018
6.35
 385,050 6.41 6.41 6.35 0 10,000 -0.1
05/06/2018
6.41
 532,390 6.27 6.44 6.30 0 7,000 -0.1
04/06/2018
6.27
 448,350 6.07 6.27 6.07 100 120,880 -1.3
01/06/2018
6.07
 426,150 6.01 6.09 6.01 0 0 0
31/05/2018
6.01
 352,720 5.95 6.12 5.92 1,000 0 0.0
30/05/2018
5.95
 189,040 5.89 5.95 5.78 0 0 0
29/05/2018
5.89
 635,460 5.75 6.01 5.75 0 0 0
28/05/2018
5.75
 701,290 6.18 6.18 5.75 0 0 0
25/05/2018
6.18
 673,980 6.24 6.24 5.95 0 0 0
24/05/2018
6.24
 210,600 6.35 6.41 6.21 0 0 0
23/05/2018
6.35
 253,250 6.35 6.41 6.24 0 0 0
22/05/2018
6.35
 500,850 6.50 6.58 6.24 0 1,500 -0.0
21/05/2018
6.50
 279,090 6.58 6.58 6.47 0 0 0
18/05/2018
6.58
 353,690 6.58 6.64 6.50 0 0 0
17/05/2018
6.58
 308,910 6.61 6.67 6.58 0 0 0
16/05/2018
6.61
 387,470 6.70 6.73 6.61 0 0 0
15/05/2018
6.70
 702,170 6.64 6.82 6.64 0 200 -0.0
14/05/2018
6.64
 671,680 6.76 6.84 6.64 0 21,050 -0.2
11/05/2018
6.76
 225,220 6.70 6.76 6.64 0 0 0
10/05/2018
6.70
 1,391,090 6.84 6.87 6.70 0 0 0
09/05/2018
6.84
 183,820 6.90 6.93 6.84 0 0 0
08/05/2018
6.90
 430,200 6.82 6.99 6.84 0 0 0
07/05/2018
6.82
 263,160 6.82 6.87 6.70 0 300 -0.0
04/05/2018
6.82
 216,180 6.76 6.84 6.76 0 0 0
03/05/2018
6.76
 523,480 6.84 6.84 6.64 50 0 0.0
02/05/2018
6.84
 164,500 6.93 6.99 6.82 0 0 0
27/04/2018
6.93
 391,670 6.84 6.93 6.82 16,930 300 0.2

Chính sách bảo mật | Điều khoản sử dụng |