CTCP Phân bón Dầu khí Cà Mau (dcm)

30.70
0.40
(1.32%)
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
(2026-06-29) 		-2.98 -8.95% 48,738,300 -5,151,358 0
28.90
34.65
30.70
2 tháng
(2026-06-01) 		-6.62 -17.93% 94,872,100 -15,605,622 0
28.90
37.06
30.70
3 tháng
(2026-05-04) 		-9.46 -23.78% 157,203,500 -17,608,942 0
28.90
42.54
30.70
6 tháng
(2026-01-30) 		-4.30 -12.43% 493,248,200 11,955,901 1,248.4
28.90
47.46
30.70
12 tháng
(2025-08-04) 		-4.07 -11.83% 917,373,100 6,848,101 1,101.1
28.90
47.46
30.70
24 tháng
(2024-08-08) 		-1.58 -4.95% 1,684,210,900 -4,835,580 679.7
22.50
47.46
30.70
36 tháng
(2023-08-14) 		4.37 16.85% 2,774,308,800 -25,720,581 -51.4
22.50
47.46
30.70
60 tháng
(2021-08-24) 		13.09 76.01% 5,240,574,500 24,359,767 1,649.5
16.63
47.46
30.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2018
6.18
 437,860 6.15 6.21 6.15 0 0 0
12/12/2018
6.15
 450,510 6.15 6.24 6.12 0 0 0
11/12/2018
6.15
 414,120 6.12 6.18 6.09 0 0 0
10/12/2018
6.12
 463,190 6.15 6.21 6.09 200 0 0.0
07/12/2018
6.15
 653,590 6.18 6.26 6.12 0 0 0
06/12/2018
6.18
 737,150 6.09 6.18 6.03 0 0 0
05/12/2018
6.09
 1,024,340 6.26 6.26 6.09 600 266,700 -2.7
04/12/2018
6.26
 715,750 6.29 6.35 6.21 0 0 0
03/12/2018
6.29
 1,300,730 6.18 6.32 6.09 0 400 -0.0
30/11/2018
6.18
 710,980 6.12 6.21 6.06 0 0 0
29/11/2018
6.12
 1,187,180 6.09 6.26 6.06 1,900 200 0.0
28/11/2018
6.09
 1,517,500 6.03 6.18 6.00 0 0 0
27/11/2018
6.03
 655,130 5.89 6.06 5.89 0 0 0
26/11/2018
5.89
 120,890 5.94 6.00 5.88 0 0 0
23/11/2018
5.94
 388,980 5.89 6.06 5.88 400 200 0.0
22/11/2018
5.89
 380,680 6.03 6.06 5.88 0 0 0
21/11/2018
6.03
 704,130 5.94 6.09 5.88 0 200 -0.0
20/11/2018
5.94
 763,300 5.79 6.03 5.74 0 400 -0.0
19/11/2018
5.79
 577,850 5.67 5.79 5.64 0 200 -0.0
16/11/2018
5.67
 252,790 5.61 5.67 5.61 0 0 0
15/11/2018
5.61
 235,100 5.64 5.65 5.59 0 0 0
14/11/2018
5.64
 174,210 5.64 5.76 5.61 0 0 0
13/11/2018
5.64
 220,200 5.67 5.67 5.58 200 0 0.0
12/11/2018
5.67
 142,010 5.67 5.69 5.61 0 0 0
09/11/2018
5.67
 278,880 5.71 5.73 5.62 200 0 0.0
08/11/2018
5.71
 274,300 5.73 5.79 5.71 910 0 0.0
07/11/2018
5.73
 151,070 5.75 5.75 5.71 0 0 0
06/11/2018
5.75
 249,190 5.69 5.76 5.70 200 0 0.0
05/11/2018
5.69
 277,730 5.75 5.75 5.67 0 0 0
02/11/2018
5.75
 259,470 5.73 5.79 5.71 0 0 0
01/11/2018
5.73
 109,380 5.82 5.88 5.73 0 0 0
31/10/2018
5.82
 278,410 5.75 5.91 5.75 0 0 0
30/10/2018
5.75
 267,390 5.64 5.76 5.58 0 1,200 -0.0
29/10/2018
5.64
 309,890 5.64 5.70 5.64 0 9,000 -0.1
26/10/2018
5.64
 420,090 5.63 5.76 5.62 300 200 0.0
25/10/2018
5.63
 645,130 5.78 5.78 5.46 1,000 0 0.0
24/10/2018
5.78
 364,850 5.94 5.94 5.76 0 0 0
23/10/2018
5.94
 579,130 6.06 6.06 5.76 600 0 0.0
22/10/2018
6.06
 277,610 6.06 6.12 6.03 0 200 -0.0
19/10/2018
6.06
 295,970 6.00 6.09 5.94 0 0 0
18/10/2018
6.00
 297,750 6.06 6.12 6.00 300 0 0.0
17/10/2018
6.06
 271,100 6.12 6.18 6.06 200 0 0.0
16/10/2018
6.12
 216,320 6.06 6.12 6.00 200 200 0
15/10/2018
6.06
 190,050 6.06 6.09 6.00 0 0 0
12/10/2018
6.06
 938,190 5.83 6.06 5.76 81,140 400 0.8
11/10/2018
5.83
 1,748,470 6.21 6.21 5.82 4,400 18,110 -0.1
10/10/2018
6.21
 447,860 6.26 6.32 6.21 36,510 0 0.4
09/10/2018
6.26
 606,540 6.21 6.32 6.18 0 0 0
08/10/2018
6.21
 1,277,420 6.44 6.44 6.21 100 0 0.0
05/10/2018
6.44
 901,590 6.59 6.62 6.44 400 0 0.0
04/10/2018
6.59
 600,130 6.71 6.71 6.59 350 133,030 -1.5
03/10/2018
6.71
 984,910 6.71 6.77 6.59 0 0 0
02/10/2018
6.71
 1,333,930 6.53 6.74 6.50 500 84,390 -0.9
01/10/2018
6.53
 1,390,740 6.53 6.71 6.50 0 0 0
28/09/2018
6.53
 1,015,510 6.71 6.71 6.53 200 0 0.0
27/09/2018
6.71
 1,524,710 6.71 6.74 6.53 400 1,200 -0.0
26/09/2018
6.71
 2,373,910 6.41 6.71 6.35 0 0 0
25/09/2018
6.41
 1,737,060 6.29 6.47 6.24 0 3,140 -0.0
24/09/2018
6.29
 1,543,150 6.15 6.35 6.12 0 17,090 -0.2
21/09/2018
6.15
 999,160 6.18 6.24 6.12 18,400 0 0.2
20/09/2018
6.18
 675,070 6.21 6.24 6.12 1,500 200 0.0
19/09/2018
6.21
 1,798,610 6.00 6.29 6.00 800 0 0.0
18/09/2018
6.00
 347,320 6.03 6.06 6.00 300 0 0.0
17/09/2018
6.03
 428,300 6.12 6.12 6.00 600 0 0.0
14/09/2018
6.12
 217,500 6.15 6.15 6.06 0 0 0
13/09/2018
6.15
 338,630 6.18 6.24 6.12 200 0 0.0
12/09/2018
6.18
 2,417,930 5.97 6.24 5.97 4,880 400 0.0
11/09/2018
5.97
 219,300 5.97 6.03 5.97 1,200 10 0.0
10/09/2018
5.97
 337,570 6.00 6.03 5.97 0 0 0
07/09/2018
6.00
 308,410 5.97 6.03 5.97 0 700 -0.0
06/09/2018
5.97
 275,520 5.97 6.00 5.94 1,100 0 0.0
05/09/2018
5.97
 230,360 6.03 6.06 5.97 0 0 0
04/09/2018
6.03
 300,030 6.03 6.12 6.03 0 0 0
31/08/2018
6.03
 458,770 6.03 6.06 6.00 80 0 0.0
30/08/2018
6.03
 302,040 6.03 6.06 6.00 0 0 0
29/08/2018
6.03
 206,350 6.06 6.09 6.00 200 0 0.0
28/08/2018
6.06
 193,760 6.12 6.12 6.03 0 0 0
27/08/2018
6.12
 441,260 6.03 6.12 6.03 820 0 0.0
24/08/2018
6.03
 421,820 6.12 6.12 6.03 0 4,020 -0.0
23/08/2018
6.12
 263,230 6.12 6.15 6.12 0 0 0
22/08/2018: Cổ tức tiền mặt tỉ lệ: 9%
22/08/2018
6.12
 369,860 6.12 6.24 6.12 0 0 0
21/08/2018
6.12
 536,460 6.12 6.12 6.06 0 0 0
20/08/2018
6.12
 622,780 6.06 6.14 6.06 0 0 0
17/08/2018
6.06
 607,740 6.06 6.14 6.03 0 0 0
16/08/2018
6.06
 441,500 6.06 6.09 6.01 0 0 0
15/08/2018
6.06
 503,660 6.23 6.25 6.06 400 500 -0.0
14/08/2018
6.23
 420,440 6.17 6.25 6.17 4,020 0 0.0
13/08/2018
6.17
 1,041,040 6.01 6.23 5.98 0 100 -0.0
10/08/2018
6.01
 623,100 5.95 6.06 5.90 200 200 -0
09/08/2018
5.95
 568,240 6.03 6.03 5.93 0 0 0
08/08/2018
6.03
 754,180 6.09 6.12 5.95 0 0 0
07/08/2018
6.09
 968,310 6.03 6.14 6.03 0 0 0
06/08/2018
6.03
 1,938,910 5.65 6.03 5.73 700 810 -0.0
03/08/2018
5.65
 566,530 5.62 5.68 5.54 200 205,680 -2.1
02/08/2018
5.62
 209,340 5.65 5.65 5.57 500 0 0.0
01/08/2018
5.65
 245,200 5.65 5.71 5.62 550 0 0.0
31/07/2018
5.65
 416,460 5.68 5.68 5.62 380 0 0.0
30/07/2018
5.68
 495,590 5.65 5.71 5.62 0 0 0
27/07/2018
5.65
 275,410 5.62 5.68 5.60 0 50 -0.0
26/07/2018
5.62
 250,770 5.60 5.65 5.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |